Australia markets open in 5 hours 30 minutes

IDT Australia Limited (IDT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.31000.0000 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 May 20210.34000.34000.31000.31000.3100409,977
11 May 20210.34000.34000.30500.31000.3100203,783
10 May 20210.33000.34000.31500.32500.3250271,306
07 May 20210.34500.34500.33500.34000.340048,626
06 May 20210.33000.35000.33000.35000.3500153,355
05 May 20210.34000.34000.33000.34000.340024,875
04 May 20210.33000.36000.32000.33000.3300875,476
03 May 20210.37000.37000.33500.34500.3450243,759
30 Apr 20210.34500.36500.34500.35500.3550300,539
29 Apr 20210.36000.36000.33000.35000.3500378,794
28 Apr 20210.40000.40000.35500.36500.3650592,570
27 Apr 20210.38500.39000.38000.39000.390078,056
26 Apr 20210.43500.44000.39000.39000.3900560,628
23 Apr 20210.41000.42000.38500.42000.4200515,441
22 Apr 20210.35500.43500.35500.41000.41002,455,540
21 Apr 20210.32500.35500.32000.34000.3400924,216
20 Apr 20210.34000.34500.32000.33000.3300554,603
19 Apr 20210.33000.36000.33000.35000.35001,632,624
16 Apr 20210.34000.34500.32000.32000.3200333,340
15 Apr 20210.34000.35000.31500.34500.3450724,567
14 Apr 20210.28000.36500.28000.35000.35001,989,971
13 Apr 20210.32000.32500.28000.29000.29002,038,572
12 Apr 20210.34000.34000.32000.32500.32501,153,455
09 Apr 20210.34500.36500.33500.34500.34502,255,635
08 Apr 20210.42000.42000.34500.36500.36503,544,459
07 Apr 20210.42000.44500.39750.42000.42001,114,357
06 Apr 20210.41000.44500.40500.42000.42001,278,922
01 Apr 20210.41000.44500.39000.39000.39002,247,282
31 Mar 20210.47500.50000.43500.44500.44502,547,299
30 Mar 20210.43500.50000.42500.49000.49004,786,310
29 Mar 20210.43500.46500.40500.43500.43504,706,310
26 Mar 20210.41500.44500.38000.41500.41504,055,098
25 Mar 20210.43000.45000.40000.41500.41504,143,500
24 Mar 20210.39000.45000.36000.45000.45005,567,533
23 Mar 20210.46500.51000.35000.38500.38508,988,109
22 Mar 20210.30500.47000.28000.43500.435013,629,655
19 Mar 20210.19500.36000.19000.28500.285023,389,578
18 Mar 20210.19500.19500.18500.18500.185018,349
17 Mar 20210.19500.19500.18500.18500.1850108,000
16 Mar 20210.17500.19500.17500.19500.1950297,300
15 Mar 20210.17500.17500.17500.17500.175012,300
12 Mar 20210.17500.17500.17500.17500.175010,000
11 Mar 20210.17500.17500.17500.17500.1750129,886
10 Mar 20210.17500.17500.17500.17500.1750-
09 Mar 20210.17500.17500.17000.17500.1750178,191
08 Mar 20210.18500.18500.18000.18000.1800307,611
05 Mar 20210.18000.18500.18000.18500.1850161,709
04 Mar 20210.18500.18500.18000.18000.180082,500
03 Mar 20210.18500.19000.18500.19000.1900197,134
02 Mar 20210.18500.18500.18500.18500.1850351,094
01 Mar 20210.19500.19500.18500.19000.190031,216
26 Feb 20210.19000.19000.18500.18500.185013,878
25 Feb 20210.19000.19000.18000.19000.1900163,464
24 Feb 20210.20500.20500.18500.18500.1850441,522
23 Feb 20210.21000.21500.21000.21000.2100334,460
22 Feb 20210.20500.21000.20500.21000.2100214,543
19 Feb 20210.20000.20000.20000.20000.200086,581
18 Feb 20210.20500.20500.20000.20000.200071,160
17 Feb 20210.21000.21000.20000.21000.2100281,262
16 Feb 20210.21000.21000.21000.21000.21009,728
15 Feb 20210.21000.21000.21000.21000.210076,841
12 Feb 20210.20500.21000.20500.21000.2100254,768
11 Feb 20210.21500.22000.21000.21500.2150337,156
10 Feb 20210.21000.21000.20500.20500.2050298,477
09 Feb 20210.21000.21000.21000.21000.210030,998
08 Feb 20210.21000.21500.20000.21000.2100393,347
05 Feb 20210.20000.21000.20000.21000.2100575,578
04 Feb 20210.20000.20500.20000.20000.2000205,282
03 Feb 20210.20500.20500.19500.20000.2000305,397
02 Feb 20210.20000.20500.20000.20500.2050199,803
01 Feb 20210.19000.20000.19000.20000.2000407,058
29 Jan 20210.19000.19500.19000.19500.195076,500
28 Jan 20210.18500.18500.18000.18000.1800471,390
27 Jan 20210.18500.18500.18500.18500.1850326,999
25 Jan 20210.18500.18500.18500.18500.18504,000
22 Jan 20210.18500.18500.18000.18000.1800463,919
21 Jan 20210.18500.18500.18500.18500.185050,000
20 Jan 20210.18500.19000.18500.19000.190016,000
19 Jan 20210.19500.19500.18500.18500.1850100,821
18 Jan 20210.20000.20000.19500.19500.1950119,370
15 Jan 20210.19000.21500.19000.20000.2000532,687
14 Jan 20210.19000.19000.19000.19000.190041,097
13 Jan 20210.18500.19000.18500.19000.1900198,232
12 Jan 20210.18500.18500.18500.18500.185016,860
11 Jan 20210.18500.19000.18500.18500.1850323,473
08 Jan 20210.18500.18500.18500.18500.18506,500
07 Jan 20210.19000.19000.18500.18500.185012,926
06 Jan 20210.18500.18500.18500.18500.185080,463
05 Jan 20210.18750.18750.18750.18750.1875-
04 Jan 20210.18750.18750.18750.18750.187510,424
31 Dec 20200.18500.18500.18500.18500.185042,767
30 Dec 20200.18000.18500.18000.18500.185099,697
29 Dec 20200.18000.18000.18000.18000.180010,557
24 Dec 20200.18500.18500.18500.18500.1850110,329
23 Dec 20200.16500.17500.16500.17500.175089,175
22 Dec 20200.17000.17000.16500.17000.170078,163
21 Dec 20200.18000.18000.17000.17000.1700178,495
18 Dec 20200.18000.18500.17500.18500.185027,677
17 Dec 20200.18500.18500.18000.18000.1800182,642
16 Dec 20200.20000.20000.18000.18000.1800259,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...