Idp Education Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	29.120	29.755	27.510	27.540	24.734	1,985,219
2022-01-25	30.000	30.210	28.900	29.850	26.808	1,261,998
2022-01-24	29.500	30.580	29.440	30.250	27.167	481,203
2022-01-21	31.140	31.480	30.160	30.440	27.338	623,170
2022-01-20	31.730	32.030	31.540	31.860	28.613	522,199
2022-01-19	31.710	32.100	31.510	31.620	28.398	473,077
2022-01-18	32.600	32.960	32.050	32.100	28.829	661,315
2022-01-17	31.380	32.510	31.060	32.250	28.964	721,612
2022-01-14	32.590	32.820	31.460	31.460	28.254	779,419
2022-01-13	32.750	33.440	32.440	32.720	29.386	540,761
2022-01-12	32.920	33.990	32.890	33.730	30.293	724,419
2022-01-11	32.400	33.230	32.330	32.970	29.610	900,172
2022-01-10	32.670	32.960	31.980	32.790	29.449	403,145
2022-01-07	33.430	34.480	32.780	33.070	29.700	494,260
2022-01-06	33.190	34.130	32.920	33.060	29.691	1,090,217
2022-01-05	34.750	35.140	34.525	34.620	31.092	595,080
2022-01-04	34.650	35.080	33.940	35.020	31.451	781,023
2021-12-31	33.900	34.710	33.660	34.650	31.119	420,641
2021-12-30	35.660	35.680	33.500	33.790	30.347	898,453
2021-12-29	35.180	36.120	35.080	35.620	31.990	2,322,204
2021-12-24	35.060	35.140	34.620	34.980	31.415	158,671
2021-12-23	35.430	35.430	34.350	34.550	31.029	408,661
2021-12-22	35.380	35.480	33.940	35.330	31.730	1,231,627
2021-12-21	34.020	34.380	33.750	34.000	30.535	910,995
2021-12-20	35.120	35.220	34.010	34.690	31.155	686,601
2021-12-17	35.190	35.460	34.490	34.490	30.975	1,502,837
2021-12-16	35.200	35.830	35.100	35.320	31.721	643,783
2021-12-15	35.670	35.880	34.630	34.830	31.281	1,019,835
2021-12-14	36.180	36.310	35.660	35.780	32.134	617,238
2021-12-13	36.100	36.360	35.710	35.990	32.322	562,635
2021-12-10	35.660	36.150	35.080	35.590	31.963	517,389
2021-12-09	36.090	36.280	35.590	35.690	32.053	678,923
2021-12-08	35.640	35.960	34.920	35.430	31.820	1,061,369
2021-12-07	34.190	35.400	33.930	35.240	31.649	1,108,013
2021-12-06	34.430	34.430	33.470	33.600	30.176	1,067,834
2021-12-03	34.480	34.480	33.190	33.700	30.266	1,409,261
2021-12-02	34.360	34.360	32.360	33.170	29.790	1,644,357
2021-12-01	34.930	35.240	32.630	32.880	29.529	2,325,657
2021-11-30	36.500	37.150	34.980	34.980	31.415	20,289,409
2021-11-29	35.740	36.980	35.730	36.310	32.610	2,247,654
2021-11-26	37.620	37.930	36.900	37.000	33.230	1,123,785
2021-11-25	37.360	37.910	37.250	37.680	33.840	891,816
2021-11-24	37.500	38.220	37.210	37.950	34.083	1,504,793
2021-11-23	37.620	38.140	37.390	37.980	34.110	1,601,330
2021-11-22	38.240	38.300	37.580	37.600	33.768	1,850,820
2021-11-19	38.810	39.150	38.380	38.400	34.487	967,153
2021-11-18	39.330	39.700	38.870	39.050	35.071	1,192,013
2021-11-17	39.240	40.090	39.170	39.550	35.520	1,277,721
2021-11-16	38.660	39.100	38.570	38.750	34.801	1,245,658
2021-11-15	38.650	39.250	38.510	38.990	35.017	761,757
2021-11-12	38.390	40.260	38.290	38.880	34.918	1,365,483
2021-11-11	38.620	38.900	38.220	38.700	34.756	746,424
2021-11-10	38.640	38.820	38.220	38.810	34.855	634,984
2021-11-09	37.830	39.440	37.730	38.950	34.981	738,258
2021-11-08	37.760	38.110	37.280	37.830	33.975	1,309,152
2021-11-05	38.180	38.540	37.810	38.200	34.307	931,340
2021-11-04	38.550	38.730	38.030	38.360	34.451	831,296
2021-11-03	39.190	39.210	38.240	38.800	34.846	903,193
2021-11-02	38.110	39.550	37.880	39.150	35.160	792,943
2021-11-01	38.560	38.740	37.820	38.000	34.128	1,236,387

← NewerPage 21 of 22 · 1,265 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.