Idp Education Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 37.950 | 38.160 | 37.290 | 37.450 | 33.634 | 789,680 |
| 2021-10-28 | 37.200 | 37.660 | 36.810 | 37.500 | 33.679 | 633,540 |
| 2021-10-27 | 36.790 | 37.390 | 36.330 | 37.270 | 33.472 | 911,980 |
| 2021-10-26 | 37.280 | 37.660 | 36.890 | 37.080 | 33.301 | 498,927 |
| 2021-10-25 | 37.800 | 37.920 | 36.780 | 37.090 | 33.310 | 475,072 |
| 2021-10-22 | 36.620 | 37.960 | 36.620 | 37.330 | 33.526 | 609,364 |
| 2021-10-21 | 36.830 | 37.270 | 36.390 | 37.120 | 33.337 | 1,092,946 |
| 2021-10-20 | 37.170 | 37.310 | 36.390 | 36.920 | 33.158 | 1,086,871 |
| 2021-10-19 | 36.930 | 37.890 | 36.470 | 37.150 | 33.364 | 1,212,964 |
| 2021-10-18 | 36.260 | 36.900 | 35.930 | 36.570 | 32.843 | 1,315,694 |
| 2021-10-15 | 35.710 | 35.950 | 35.350 | 35.750 | 32.107 | 813,766 |
| 2021-10-14 | 34.450 | 35.600 | 34.130 | 35.460 | 31.846 | 2,100,860 |
← NewerPage 22 of 22 · 1,272 trading days
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.