IDP Education Limited (IEL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.09 | 16.17 | 15.81 | 15.92 | 15.92 | 1,829,412 |
| 24 Apr 2024 | 16.30 | 16.69 | 16.25 | 16.37 | 16.37 | 2,094,635 |
| 23 Apr 2024 | 16.25 | 16.56 | 16.13 | 16.14 | 16.14 | 1,848,424 |
| 22 Apr 2024 | 16.47 | 16.52 | 15.73 | 16.33 | 16.33 | 2,057,411 |
| 19 Apr 2024 | 16.73 | 16.91 | 16.29 | 16.44 | 16.44 | 1,627,602 |
| 18 Apr 2024 | 16.10 | 16.88 | 16.07 | 16.82 | 16.82 | 1,840,455 |
| 17 Apr 2024 | 16.01 | 16.65 | 15.94 | 16.25 | 16.25 | 3,831,555 |
| 16 Apr 2024 | 15.95 | 16.13 | 15.80 | 16.10 | 16.10 | 3,209,606 |
| 15 Apr 2024 | 16.00 | 16.14 | 15.86 | 16.03 | 16.03 | 1,895,623 |
| 12 Apr 2024 | 16.30 | 16.62 | 16.20 | 16.22 | 16.22 | 1,804,003 |
| 11 Apr 2024 | 16.44 | 16.73 | 16.32 | 16.40 | 16.40 | 1,900,919 |
| 10 Apr 2024 | 17.08 | 17.20 | 16.62 | 16.78 | 16.78 | 2,607,965 |
| 09 Apr 2024 | 16.58 | 17.10 | 16.58 | 16.98 | 16.98 | 1,702,483 |
| 08 Apr 2024 | 17.33 | 17.38 | 16.77 | 16.77 | 16.77 | 1,594,577 |
| 05 Apr 2024 | 17.44 | 17.50 | 17.10 | 17.23 | 17.23 | 1,508,477 |
| 04 Apr 2024 | 17.31 | 17.58 | 17.20 | 17.50 | 17.50 | 1,590,306 |
| 03 Apr 2024 | 17.30 | 17.42 | 17.14 | 17.26 | 17.26 | 2,095,925 |
| 02 Apr 2024 | 17.63 | 17.84 | 17.42 | 17.68 | 17.68 | 1,691,078 |
| 28 Mar 2024 | 17.54 | 17.98 | 17.49 | 17.92 | 17.92 | 1,811,537 |
| 27 Mar 2024 | 17.36 | 17.92 | 17.25 | 17.55 | 17.55 | 2,048,002 |
| 26 Mar 2024 | 17.84 | 17.89 | 17.18 | 17.52 | 17.52 | 2,657,352 |
| 25 Mar 2024 | 18.50 | 18.58 | 18.10 | 18.10 | 18.10 | 1,831,599 |
| 22 Mar 2024 | 18.31 | 18.63 | 18.20 | 18.49 | 18.49 | 1,521,262 |
| 21 Mar 2024 | 18.48 | 18.52 | 18.13 | 18.44 | 18.44 | 2,080,952 |
| 20 Mar 2024 | 19.09 | 19.15 | 18.31 | 18.40 | 18.40 | 1,078,692 |
| 19 Mar 2024 | 19.06 | 19.47 | 18.89 | 19.06 | 19.06 | 1,510,563 |
| 18 Mar 2024 | 19.05 | 19.31 | 18.82 | 19.06 | 19.06 | 1,015,482 |
| 15 Mar 2024 | 19.22 | 19.34 | 18.98 | 19.06 | 19.06 | 2,703,438 |
| 14 Mar 2024 | 19.67 | 20.02 | 19.31 | 19.31 | 19.31 | 3,839,946 |
| 13 Mar 2024 | 19.24 | 19.77 | 19.21 | 19.70 | 19.70 | 1,492,854 |
| 12 Mar 2024 | 18.75 | 19.24 | 18.69 | 19.19 | 19.19 | 1,177,464 |
| 11 Mar 2024 | 18.73 | 19.05 | 18.71 | 18.83 | 18.83 | 1,458,043 |
| 08 Mar 2024 | 18.76 | 19.27 | 18.69 | 19.10 | 19.10 | 2,126,207 |
| 07 Mar 2024 | 18.63 | 18.85 | 18.44 | 18.67 | 18.67 | 1,695,946 |
| 07 Mar 2024 | 0.25 Dividend | |||||
| 06 Mar 2024 | 18.78 | 18.85 | 18.50 | 18.84 | 18.59 | 1,802,477 |
| 05 Mar 2024 | 18.80 | 18.91 | 18.57 | 18.78 | 18.53 | 1,886,784 |
| 04 Mar 2024 | 19.03 | 19.37 | 18.83 | 18.95 | 18.70 | 1,133,079 |
| 01 Mar 2024 | 19.46 | 19.50 | 19.01 | 19.22 | 18.96 | 1,598,360 |
| 29 Feb 2024 | 19.02 | 19.09 | 18.50 | 19.09 | 18.84 | 2,909,544 |
| 28 Feb 2024 | 18.37 | 19.03 | 18.08 | 18.98 | 18.73 | 3,286,021 |
| 27 Feb 2024 | 18.46 | 18.47 | 18.21 | 18.27 | 18.03 | 1,161,328 |
| 26 Feb 2024 | 18.50 | 18.68 | 18.24 | 18.56 | 18.31 | 1,504,174 |
| 23 Feb 2024 | 19.00 | 19.00 | 18.29 | 18.55 | 18.30 | 9,914,338 |
| 22 Feb 2024 | 19.10 | 19.30 | 18.76 | 18.76 | 18.51 | 6,141,585 |
| 21 Feb 2024 | 19.56 | 19.85 | 18.98 | 19.17 | 18.92 | 3,556,668 |
| 20 Feb 2024 | 19.75 | 20.20 | 19.50 | 19.51 | 19.25 | 2,027,659 |
| 19 Feb 2024 | 20.21 | 20.66 | 19.56 | 19.56 | 19.30 | 1,823,137 |
| 16 Feb 2024 | 20.28 | 20.84 | 20.01 | 20.52 | 20.25 | 2,483,083 |
| 15 Feb 2024 | 21.26 | 21.31 | 19.89 | 19.99 | 19.72 | 4,717,196 |
| 14 Feb 2024 | 23.33 | 23.33 | 21.92 | 21.92 | 21.63 | 4,500,723 |
| 13 Feb 2024 | 19.98 | 20.44 | 19.93 | 20.24 | 19.97 | 2,489,531 |
| 12 Feb 2024 | 19.45 | 19.73 | 19.35 | 19.63 | 19.37 | 1,454,111 |
| 09 Feb 2024 | 19.10 | 19.44 | 19.01 | 19.33 | 19.07 | 1,109,502 |
| 08 Feb 2024 | 19.01 | 19.45 | 18.87 | 19.25 | 18.99 | 1,338,366 |
| 07 Feb 2024 | 18.70 | 19.07 | 18.65 | 18.86 | 18.61 | 2,104,162 |
| 06 Feb 2024 | 18.91 | 19.14 | 18.90 | 19.05 | 18.80 | 1,121,541 |
| 05 Feb 2024 | 19.22 | 19.40 | 18.96 | 19.02 | 18.77 | 2,765,394 |
| 02 Feb 2024 | 19.55 | 19.83 | 19.31 | 19.31 | 19.05 | 1,869,724 |
| 01 Feb 2024 | 19.52 | 19.66 | 19.19 | 19.29 | 19.03 | 2,538,824 |
| 31 Jan 2024 | 19.71 | 19.89 | 19.45 | 19.75 | 19.49 | 1,645,128 |
| 30 Jan 2024 | 20.09 | 20.20 | 19.67 | 19.80 | 19.54 | 1,470,026 |
| 29 Jan 2024 | 19.36 | 19.99 | 19.36 | 19.87 | 19.61 | 1,573,597 |
| 25 Jan 2024 | 19.55 | 19.88 | 19.35 | 19.67 | 19.41 | 2,422,586 |
| 24 Jan 2024 | 20.50 | 20.63 | 19.86 | 20.12 | 19.85 | 2,469,788 |
| 23 Jan 2024 | 21.10 | 21.82 | 19.97 | 20.77 | 20.49 | 3,581,128 |
| 22 Jan 2024 | 21.32 | 22.06 | 21.27 | 22.06 | 21.77 | 1,637,331 |
| 19 Jan 2024 | 21.39 | 21.48 | 20.94 | 21.00 | 20.72 | 1,831,060 |
| 18 Jan 2024 | 20.79 | 21.30 | 20.66 | 21.20 | 20.92 | 2,192,693 |
| 17 Jan 2024 | 20.52 | 21.01 | 20.33 | 20.99 | 20.71 | 1,382,231 |
| 16 Jan 2024 | 20.92 | 21.26 | 20.81 | 20.89 | 20.61 | 1,653,634 |
| 15 Jan 2024 | 20.69 | 20.73 | 20.31 | 20.39 | 20.12 | 267,793 |
| 12 Jan 2024 | 20.71 | 20.87 | 20.33 | 20.68 | 20.41 | 2,250,895 |
| 11 Jan 2024 | 20.94 | 21.01 | 20.78 | 20.95 | 20.67 | 1,995,493 |
| 10 Jan 2024 | 20.68 | 21.07 | 20.60 | 20.75 | 20.47 | 1,125,150 |
| 09 Jan 2024 | 21.00 | 21.16 | 20.61 | 20.68 | 20.41 | 1,361,883 |
| 08 Jan 2024 | 20.35 | 20.92 | 20.30 | 20.74 | 20.46 | 1,535,525 |
| 05 Jan 2024 | 20.08 | 20.49 | 19.96 | 20.22 | 19.95 | 1,149,679 |
| 04 Jan 2024 | 19.84 | 20.14 | 19.68 | 19.99 | 19.72 | 1,456,906 |
| 03 Jan 2024 | 19.68 | 20.10 | 19.64 | 19.85 | 19.59 | 1,230,332 |
| 02 Jan 2024 | 19.95 | 20.07 | 19.72 | 19.82 | 19.56 | 1,040,983 |
| 29 Dec 2023 | 20.00 | 20.17 | 19.96 | 20.03 | 19.76 | 742,562 |
| 28 Dec 2023 | 20.37 | 20.37 | 19.99 | 20.06 | 19.79 | 999,118 |
| 27 Dec 2023 | 20.53 | 20.69 | 20.14 | 20.15 | 19.88 | 848,565 |
| 22 Dec 2023 | 20.79 | 20.83 | 20.23 | 20.23 | 19.96 | 831,201 |
| 21 Dec 2023 | 20.59 | 20.80 | 20.21 | 20.55 | 20.28 | 1,700,710 |
| 20 Dec 2023 | 20.64 | 21.10 | 20.31 | 20.77 | 20.49 | 2,238,349 |
| 19 Dec 2023 | 19.70 | 20.56 | 19.53 | 20.50 | 20.23 | 2,469,810 |
| 18 Dec 2023 | 20.17 | 20.38 | 19.40 | 19.78 | 19.52 | 2,355,238 |
| 15 Dec 2023 | 20.63 | 20.80 | 20.01 | 20.15 | 19.88 | 4,326,419 |
| 14 Dec 2023 | 21.06 | 21.17 | 20.48 | 20.58 | 20.31 | 3,200,750 |
| 13 Dec 2023 | 21.17 | 21.30 | 20.06 | 20.78 | 20.50 | 2,840,554 |
| 12 Dec 2023 | 22.65 | 22.65 | 21.68 | 21.73 | 21.44 | 1,814,916 |
| 11 Dec 2023 | 23.10 | 23.10 | 22.20 | 22.71 | 22.41 | 1,848,362 |
| 08 Dec 2023 | 23.23 | 23.58 | 23.13 | 23.21 | 22.90 | 629,455 |
| 07 Dec 2023 | 23.49 | 23.56 | 23.09 | 23.35 | 23.04 | 870,824 |
| 06 Dec 2023 | 23.15 | 23.62 | 23.12 | 23.62 | 23.31 | 1,244,349 |
| 05 Dec 2023 | 22.99 | 23.20 | 22.74 | 23.02 | 22.71 | 652,390 |
| 04 Dec 2023 | 23.51 | 23.71 | 23.00 | 23.20 | 22.89 | 830,561 |
| 01 Dec 2023 | 22.45 | 22.94 | 22.36 | 22.86 | 22.56 | 730,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.