Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	26.800	27.090	26.580	26.780	24.167	835,057
2022-04-22	27.900	27.900	27.090	27.360	24.691	422,568
2022-04-21	28.280	28.310	27.910	28.150	25.404	841,088
2022-04-20	27.900	28.340	27.710	27.900	25.178	696,676
2022-04-19	27.600	28.070	27.290	27.500	24.817	526,769
2022-04-14	27.770	28.170	27.560	27.980	25.250	516,886
2022-04-13	27.400	27.930	27.390	27.510	24.826	538,800
2022-04-12	27.840	27.970	27.200	27.320	24.654	559,100
2022-04-11	28.200	28.490	28.000	28.000	25.268	748,943
2022-04-08	28.500	28.800	28.160	28.230	25.476	1,025,651
2022-04-07	28.720	29.000	28.210	28.480	25.701	621,791
2022-04-06	29.230	29.600	29.080	29.370	26.504	648,111
2022-04-05	29.960	30.540	29.710	29.820	26.911	426,345
2022-04-04	29.790	29.900	29.250	29.570	26.685	548,843
2022-04-01	31.340	31.430	29.970	30.050	27.118	513,051
2022-03-31	31.590	32.140	31.560	31.580	28.499	799,303
2022-03-30	31.770	32.050	31.420	31.590	28.508	646,936
2022-03-29	30.050	31.380	30.010	31.160	28.120	529,988
2022-03-28	30.130	30.850	29.680	29.700	26.802	662,597
2022-03-25	30.840	30.965	30.000	30.710	27.714	729,134
2022-03-24	30.280	31.080	29.940	30.940	27.921	931,976
2022-03-23	30.400	30.850	30.100	30.280	27.326	655,172
2022-03-22	29.480	29.975	29.310	29.590	26.703	869,665
2022-03-21	30.020	30.430	29.360	29.360	26.495	542,974
2022-03-18	30.220	30.820	29.340	29.550	26.667	2,519,594
2022-03-17	29.970	30.740	29.620	30.190	27.244	1,138,518
2022-03-16	28.900	29.330	28.100	29.210	26.360	958,216
2022-03-15	28.850	28.900	27.900	28.310	25.548	818,802
2022-03-14	28.500	29.080	28.320	28.990	26.162	507,984
2022-03-11	29.200	29.630	28.480	28.570	25.783	919,265
2022-03-10	29.000	30.300	29.000	29.860	26.947	1,767,354
2022-03-09	28.080	28.680	27.800	28.610	25.819	761,053
2022-03-08	28.160	28.790	27.920	28.130	25.385	1,077,154
2022-03-07	28.200	28.520	27.610	28.010	25.277	2,723,341
2022-03-04	28.470	29.030	27.970	28.400	25.629	2,424,860
2022-03-03	27.870	28.290	27.490	28.200	25.449	1,231,325
2022-03-02	27.680	28.210	27.350	28.080	25.219	1,807,529
2022-03-01	27.760	28.860	27.160	28.310	25.425	6,238,018
2022-02-28	25.450	26.340	25.450	26.260	23.584	1,673,884
2022-02-25	26.000	26.160	25.500	25.670	23.054	910,389
2022-02-24	26.200	26.400	25.070	25.290	22.713	1,289,981
2022-02-23	26.390	26.740	25.940	26.710	23.988	1,244,283
2022-02-22	26.710	26.960	26.270	26.650	23.934	1,042,267
2022-02-21	26.520	27.400	26.520	27.090	24.329	1,498,696
2022-02-18	27.600	27.940	27.420	27.490	24.689	721,314
2022-02-17	28.760	28.770	27.880	27.960	25.111	722,354
2022-02-16	27.700	28.400	27.660	28.340	25.452	1,058,888
2022-02-15	27.300	27.530	26.760	27.280	24.500	1,375,258
2022-02-14	28.600	28.730	27.310	27.460	24.662	1,392,459
2022-02-11	30.090	30.220	28.530	28.530	25.623	1,529,752
2022-02-10	31.290	32.050	30.580	31.030	27.868	1,283,108
2022-02-09	31.000	32.060	29.540	30.670	27.545	2,280,601
2022-02-08	32.000	32.120	30.480	31.650	28.425	1,331,374
2022-02-07	29.140	30.950	29.140	30.700	27.572	1,036,968
2022-02-04	29.040	29.660	28.880	29.460	26.458	650,492
2022-02-03	29.370	29.440	28.725	29.060	26.099	664,539
2022-02-02	29.800	29.800	28.850	29.640	26.620	592,267
2022-02-01	28.620	29.890	28.340	29.630	26.611	626,523
2022-01-31	28.610	29.560	28.570	29.290	26.305	700,995
2022-01-28	28.240	28.820	27.280	28.610	25.695	2,205,927

← NewerPage 20 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.