Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	27.960	28.335	27.760	27.920	25.319	682,120
2022-10-12	27.680	28.200	27.660	27.810	25.219	600,672
2022-10-11	27.520	28.260	27.470	27.950	25.346	1,018,772
2022-10-10	27.190	27.560	26.880	27.370	24.820	336,160
2022-10-07	28.230	28.230	27.600	27.890	25.292	562,302
2022-10-06	28.840	28.990	28.350	28.440	25.791	463,697
2022-10-05	28.450	28.830	28.190	28.710	26.035	1,603,522
2022-10-04	27.040	28.060	26.610	27.860	25.265	838,418
2022-10-03	26.130	26.570	25.780	26.330	23.877	390,188
2022-09-30	26.500	26.890	26.210	26.470	24.004	985,961
2022-09-29	27.660	27.790	27.120	27.130	24.603	693,078
2022-09-28	26.810	26.970	26.500	26.890	24.385	671,532
2022-09-27	26.810	27.160	26.510	27.000	24.485	1,065,650
2022-09-26	26.200	26.910	25.960	26.810	24.312	890,635
2022-09-23	27.040	27.750	26.240	26.510	24.040	1,328,442
2022-09-21	28.090	28.180	27.430	27.890	25.292	2,132,662
2022-09-20	28.320	28.660	28.120	28.270	25.636	1,858,265
2022-09-19	27.740	28.030	27.450	27.630	25.056	495,740
2022-09-16	27.660	28.140	27.500	28.140	25.519	1,556,285
2022-09-15	28.260	28.330	27.840	27.850	25.256	719,963
2022-09-14	27.860	28.440	27.780	28.210	25.582	937,299
2022-09-13	28.500	28.690	27.885	28.690	26.017	919,404
2022-09-12	28.200	28.340	27.880	28.000	25.392	1,216,174
2022-09-09	28.600	28.700	27.780	28.160	25.537	886,801
2022-09-08	27.700	28.520	27.700	28.520	25.863	845,203
2022-09-07	27.450	27.690	26.910	27.580	25.011	738,988
2022-09-06	27.850	28.230	27.620	27.770	25.061	1,104,127
2022-09-05	28.000	28.450	27.400	27.790	25.079	677,639
2022-09-02	28.090	28.330	27.810	28.020	25.286	727,051
2022-09-01	28.270	28.840	27.760	28.100	25.358	886,159
2022-08-31	28.790	29.650	28.260	29.010	26.180	3,922,760
2022-08-30	27.490	27.810	27.110	27.670	24.970	520,299
2022-08-29	28.260	28.685	27.480	27.740	25.034	823,576
2022-08-26	29.220	29.520	28.300	28.890	26.071	1,834,757
2022-08-25	29.510	30.370	27.820	28.800	25.990	2,987,651
2022-08-24	26.230	26.960	26.120	26.800	24.185	384,155
2022-08-23	26.710	26.955	26.230	26.460	23.878	932,367
2022-08-22	27.250	27.600	27.130	27.250	24.591	478,140
2022-08-19	27.600	28.010	27.600	27.870	25.151	338,400
2022-08-18	28.240	28.250	27.610	27.760	25.052	395,993
2022-08-17	27.770	28.360	27.690	28.290	25.530	547,100
2022-08-16	28.080	28.230	27.670	27.770	25.061	601,940
2022-08-15	28.000	28.700	27.975	28.280	25.521	457,836
2022-08-12	27.240	27.780	27.070	27.690	24.988	485,299
2022-08-11	28.040	28.140	26.750	27.500	24.817	1,563,465
2022-08-10	27.520	28.210	27.310	27.610	24.916	448,604
2022-08-09	28.240	28.360	27.910	28.050	25.313	379,867
2022-08-08	27.880	28.180	27.240	27.870	25.151	692,093
2022-08-05	28.740	28.760	27.970	28.090	25.349	643,411
2022-08-04	28.650	29.390	28.480	28.490	25.710	520,142
2022-08-03	27.820	28.530	27.260	28.210	25.458	981,111
2022-08-02	27.690	28.410	27.560	28.290	25.530	357,797
2022-08-01	28.570	28.580	26.890	27.660	24.961	981,456
2022-07-29	28.250	28.750	27.920	28.540	25.755	996,393
2022-07-28	27.760	27.980	26.900	27.440	24.763	506,429
2022-07-27	26.410	26.960	26.220	26.860	24.239	570,886
2022-07-26	26.040	26.670	25.460	26.460	23.878	525,462
2022-07-25	26.400	26.750	26.075	26.490	23.905	443,531
2022-07-22	26.950	26.950	26.430	26.530	23.942	521,569
2022-07-21	26.070	27.010	25.970	26.990	24.357	663,916

← NewerPage 18 of 22 · 1,272 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.