Australia markets open in 2 hours 33 minutes

IDT Australia Limited (IDT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1200+0.0050 (+4.35%)
At close: 04:10PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.11500.12000.11500.12000.120076,630
12 Sept 20240.11500.12000.11000.11500.1150240,819
11 Sept 20240.11500.12000.11500.11500.115065,290
10 Sept 20240.12000.12000.11000.11000.110041,969
09 Sept 20240.11500.12000.11500.12000.120086,520
06 Sept 20240.11500.11500.11500.11500.115041,681
05 Sept 20240.11500.11500.11500.11500.115010,139
04 Sept 20240.11500.12000.11500.11500.115056,690
03 Sept 20240.12000.12000.11500.11500.1150123,656
02 Sept 20240.11500.12000.11500.12000.1200144,603
30 Aug 20240.11500.12000.11000.11500.1150170,086
29 Aug 20240.11500.12000.11500.12000.1200174,310
28 Aug 20240.12000.12000.11500.11500.115026,090
27 Aug 20240.12000.12000.12000.12000.1200610
26 Aug 20240.11500.11500.11500.11500.1150392,829
23 Aug 20240.12000.12000.11500.11500.115066,431
22 Aug 20240.11500.11500.11500.11500.115080,348
21 Aug 20240.11500.11500.11500.11500.11508,000
20 Aug 20240.12500.12500.11500.11500.1150114,694
19 Aug 20240.11500.12000.11500.12000.1200268,551
16 Aug 20240.12000.12000.11500.12000.1200151,782
15 Aug 20240.12000.12000.12000.12000.1200184,647
14 Aug 20240.12500.12500.11500.11500.1150632,452
13 Aug 20240.12000.12000.12000.12000.1200208,446
12 Aug 20240.12500.12500.12000.12000.12001,386,069
09 Aug 20240.12000.13000.12000.12500.1250818,848
08 Aug 20240.11500.12000.11500.11500.115068,553
07 Aug 20240.11500.13000.11500.11500.1150259,464
06 Aug 20240.11500.12000.11500.12000.1200260,409
05 Aug 20240.12500.12500.11500.11500.11504,576,406
02 Aug 20240.13000.13000.12500.12500.125050,165
01 Aug 20240.12500.13000.12500.13000.130097,702
31 July 20240.13500.13500.12500.12500.1250494,386
30 July 20240.13500.14000.13000.13500.1350520,795
29 July 20240.12500.12500.12500.12500.1250151,207
26 July 20240.12500.13000.12500.12500.1250115,311
25 July 20240.12500.12500.12500.12500.1250195
24 July 20240.13000.13000.12500.12500.125041,123
23 July 20240.13000.13000.13000.13000.130081,751
22 July 20240.13000.13250.12500.13000.1300337,764
19 July 20240.12500.13500.12500.13000.1300314,650
18 July 20240.12500.13000.12500.12500.125058,119
17 July 20240.12000.12500.12000.12500.1250155,090
16 July 20240.12000.12500.11500.12000.1200226,709
15 July 20240.13000.13000.12000.12000.1200139,818
12 July 20240.12000.14500.11750.13000.1300964,791
11 July 20240.11500.11500.11500.11500.1150433,123
10 July 20240.11000.11000.10500.11000.1100177,223
09 July 20240.11000.11000.10500.11000.1100148,170
08 July 20240.11000.11000.11000.11000.110054,504
05 July 20240.10750.11000.10500.11000.1100489,828
04 July 20240.10500.11000.10500.11000.1100429,868
03 July 20240.10500.11000.10500.10500.1050369,571
02 July 20240.10500.11000.10500.11000.110098
01 July 20240.11000.11000.10500.10500.1050154,056
28 June 20240.11000.11000.10500.11000.1100104,072
27 June 20240.10000.11000.10000.11000.1100490,519
26 June 20240.10500.10500.10000.10000.1000309,209
25 June 20240.10500.10500.10500.10500.1050466,195
24 June 20240.11000.11000.09800.10500.1050880,798
21 June 20240.11500.11500.11000.11000.1100145,262
20 June 20240.11000.11000.11000.11000.1100250,587
19 June 20240.10500.10500.10500.10500.105053,950
18 June 20240.11000.11000.10500.10500.1050324,818
17 June 20240.11500.12000.11250.11750.1175463,800
14 June 20240.11750.12500.11500.12000.12001,000,724
13 June 20240.12500.12500.11500.11500.1150300,000
12 June 20240.12000.12500.11500.12500.1250109,021
11 June 20240.12500.13000.11000.12000.12001,066,830
07 June 20240.11500.13000.11500.12500.1250784,027
06 June 20240.11000.13000.10500.11500.11501,928,292
05 June 20240.11200.11200.10230.10230.1023407,131
04 June 20240.10230.10710.10230.10710.10712,009,437
03 June 20240.09740.09740.09740.09740.0974-
31 May 20240.09740.09740.09740.09740.0974-
30 May 20240.09060.09740.09060.09740.0974786,696
29 May 20240.09250.09250.09250.09250.092513,079
28 May 20240.09160.09250.09160.09250.092511,900
27 May 20240.09700.09700.09400.09500.0950716,780
24 May 20240.09500.09900.09500.09600.09601,342,889
23 May 20240.09900.09900.09800.09900.0990160,903
22 May 20240.10000.10000.09700.10000.1000440,728
21 May 20240.10000.10500.10000.10000.10001,146,563
20 May 20240.09700.10000.09600.09600.096060,647
17 May 20240.09900.09900.09900.09900.0990-
16 May 20240.10000.10500.09800.09900.0990169,388
15 May 20240.10000.10000.10000.10000.10006,903
14 May 20240.09700.10250.09700.10250.1025193,696
13 May 20240.10000.10000.09700.09700.097080,455
10 May 20240.09500.09500.09500.09500.095038,083
09 May 20240.09700.09800.09700.09700.0970121,070
08 May 20240.09800.10000.09600.09800.0980314,888
07 May 20240.10000.10000.09500.09600.0960113,000
06 May 20240.09800.10000.09200.09900.0990885,816
03 May 20240.09200.09400.09000.09250.0925115,726
02 May 20240.09400.09500.09100.09100.091020,929
01 May 20240.09500.09500.09500.09500.0950-
30 Apr 20240.09100.09500.09100.09500.0950144,335
29 Apr 20240.09500.09500.09500.09500.095011,200
26 Apr 20240.09700.09800.09500.09500.0950169,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...