Idp Education Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	29.700	29.970	29.360	29.500	26.752	677,537
2023-01-09	29.550	30.000	29.435	29.710	26.942	1,960,303
2023-01-06	28.600	29.200	28.500	29.000	26.298	671,154
2023-01-05	28.200	28.570	28.200	28.270	25.636	661,543
2023-01-04	27.930	28.220	27.480	27.900	25.301	637,431
2023-01-03	27.810	27.810	26.980	27.250	24.711	441,548
2022-12-30	27.110	27.590	26.920	27.180	24.648	604,981
2022-12-29	26.780	27.350	26.510	27.190	24.657	548,600
2022-12-28	26.440	27.060	26.440	26.900	24.394	603,973
2022-12-23	27.180	27.350	26.980	27.140	24.612	462,456
2022-12-22	27.130	27.550	26.970	27.410	24.857	472,126
2022-12-21	26.750	27.400	26.400	27.140	24.612	747,727
2022-12-20	27.530	27.740	26.455	26.580	24.104	871,262
2022-12-19	27.690	28.065	27.420	27.810	25.219	550,909
2022-12-16	27.200	28.050	27.200	27.830	25.237	959,610
2022-12-15	27.980	28.580	27.860	28.160	25.537	900,033
2022-12-14	28.160	28.280	27.770	28.080	25.464	570,528
2022-12-13	28.000	28.110	27.590	27.810	25.219	516,072
2022-12-12	27.650	27.790	27.450	27.590	25.020	494,624
2022-12-09	27.750	27.840	27.270	27.680	25.101	614,826
2022-12-08	27.090	27.620	27.050	27.450	24.893	498,448
2022-12-07	27.490	27.600	27.060	27.280	24.739	626,030
2022-12-06	28.000	28.170	27.640	27.650	25.074	682,535
2022-12-05	28.640	28.780	27.840	28.180	25.555	554,118
2022-12-02	29.270	29.670	28.370	28.630	25.963	745,180
2022-12-01	30.080	30.490	28.940	29.350	26.616	2,292,136
2022-11-30	29.400	29.795	28.965	29.790	27.015	1,297,729
2022-11-29	29.450	29.530	28.870	29.450	26.707	519,324
2022-11-28	29.770	29.820	29.430	29.490	26.743	396,840
2022-11-25	29.300	29.890	29.180	29.640	26.879	272,901
2022-11-24	29.400	29.490	28.870	29.310	26.580	281,659
2022-11-23	29.880	29.880	29.220	29.280	26.552	444,481
2022-11-22	30.000	30.170	29.760	30.000	27.205	397,293
2022-11-21	30.300	30.460	29.730	29.730	26.960	932,450
2022-11-18	30.300	30.440	30.010	30.210	27.396	1,241,089
2022-11-17	30.080	30.260	29.770	30.260	27.441	563,360
2022-11-16	30.100	30.230	29.630	30.030	27.232	1,600,322
2022-11-15	29.500	30.000	29.370	29.880	27.096	505,135
2022-11-14	30.000	30.000	29.260	29.550	26.797	626,969
2022-11-11	29.950	30.270	29.460	29.960	27.169	1,607,384
2022-11-10	28.500	28.990	28.430	28.570	25.908	478,227
2022-11-09	29.300	29.500	28.500	28.580	25.918	469,946
2022-11-08	29.400	29.430	29.110	29.110	26.398	498,769
2022-11-07	29.090	29.350	28.975	29.200	26.480	598,541
2022-11-04	28.670	29.080	28.640	28.990	26.289	398,682
2022-11-03	28.410	29.045	28.190	28.800	26.117	490,384
2022-11-02	29.340	29.740	29.130	29.310	26.580	975,191
2022-11-01	29.400	30.030	28.980	29.380	26.643	925,271
2022-10-31	29.580	29.990	29.270	29.590	26.833	1,273,726
2022-10-28	28.560	29.040	28.560	28.990	26.289	688,718
2022-10-27	28.680	29.010	28.390	28.630	25.963	486,214
2022-10-26	29.000	29.130	28.630	28.810	26.126	858,114
2022-10-25	28.690	28.950	28.000	28.810	26.126	424,887
2022-10-24	28.360	28.740	28.180	28.540	25.881	438,113
2022-10-21	28.170	28.290	27.910	28.000	25.392	524,229
2022-10-20	28.890	28.980	28.050	28.290	25.655	713,493
2022-10-19	29.000	29.490	28.810	29.280	26.552	2,319,044
2022-10-18	28.240	28.730	28.030	28.690	26.017	1,189,551
2022-10-17	27.910	27.910	27.190	27.800	25.210	491,816
2022-10-14	28.180	28.380	27.940	28.250	25.618	627,310

← NewerPage 17 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0600 AUD
2026-03-04	0.0300 AUD
2025-09-10	0.0500 AUD
2025-03-05	0.0900 AUD
2024-09-11	0.0900 AUD
2024-03-07	0.2500 AUD
2023-09-04	0.2000 AUD
2023-03-09	0.2100 AUD
2022-09-07	0.1350 AUD
2022-03-03	0.1350 AUD
2021-03-04	0.0800 AUD
2020-03-05	0.1650 AUD
2019-09-09	0.0750 AUD
2019-03-07	0.1200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.