IDP Education Limited (ASX:IEL)
Australia
· Delayed Price · Currency is AUD 5.71
+0.02 (0.35%)
Sep 26, 2025, 4:10 PM AEST
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.65 | 5.75 | 5.56 | 5.71 | 5.71 | 0.35% | 2,402,905 |
| Sep 25, 2025 | 5.70 | 5.84 | 5.67 | 5.69 | 5.69 | -0.18% | 2,691,770 |
| Sep 24, 2025 | 5.64 | 5.82 | 5.55 | 5.70 | 5.70 | 0.35% | 2,870,584 |
| Sep 23, 2025 | 5.68 | 5.90 | 5.62 | 5.68 | 5.68 | 0.35% | 3,158,405 |
| Sep 22, 2025 | 5.38 | 5.69 | 5.38 | 5.66 | 5.66 | 4.81% | 2,847,921 |
| Sep 19, 2025 | 5.63 | 5.68 | 5.40 | 5.40 | 5.40 | -2.88% | 15,382,182 |
| Sep 18, 2025 | 5.46 | 5.56 | 5.32 | 5.56 | 5.56 | 1.65% | 2,538,445 |
| Sep 17, 2025 | 5.41 | 5.51 | 5.35 | 5.47 | 5.47 | -0.55% | 1,994,231 |
| Sep 16, 2025 | 5.58 | 5.72 | 5.48 | 5.50 | 5.50 | -2.65% | 2,234,795 |
| Sep 15, 2025 | 5.29 | 5.69 | 5.29 | 5.65 | 5.65 | 7.01% | 3,051,700 |
| Sep 12, 2025 | 5.35 | 5.38 | 5.20 | 5.28 | 5.28 | -0.75% | 2,194,244 |
| Sep 11, 2025 | 5.44 | 5.55 | 5.32 | 5.32 | 5.32 | -3.45% | 3,505,566 |
| Sep 10, 2025 | 5.60 | 5.68 | 5.43 | 5.51 | 5.51 | -0.72% | 1,649,372 |
| Sep 9, 2025 | 5.31 | 5.56 | 5.29 | 5.55 | 5.50 | 4.52% | 2,080,037 |
| Sep 8, 2025 | 5.48 | 5.55 | 5.30 | 5.31 | 5.26 | -3.80% | 2,335,390 |
| Sep 5, 2025 | 5.70 | 5.74 | 5.51 | 5.52 | 5.47 | -0.54% | 1,581,772 |
| Sep 4, 2025 | 5.73 | 5.88 | 5.55 | 5.55 | 5.50 | -3.14% | 3,269,881 |
| Sep 3, 2025 | 5.80 | 5.89 | 5.70 | 5.73 | 5.68 | -1.38% | 3,298,067 |
| Sep 2, 2025 | 5.96 | 6.22 | 5.81 | 5.81 | 5.76 | -1.69% | 3,220,779 |
| Sep 1, 2025 | 5.65 | 6.01 | 5.63 | 5.91 | 5.86 | 5.16% | 3,144,834 |
| Aug 29, 2025 | 5.84 | 5.95 | 5.43 | 5.62 | 5.57 | -4.58% | 7,319,107 |
| Aug 28, 2025 | 5.43 | 6.20 | 5.33 | 5.89 | 5.84 | 29.74% | 14,000,783 |
| Aug 27, 2025 | 4.70 | 4.71 | 4.46 | 4.54 | 4.50 | -2.78% | 3,551,680 |
| Aug 26, 2025 | 4.65 | 4.70 | 4.60 | 4.67 | 4.63 | -0.64% | 1,690,146 |
| Aug 25, 2025 | 4.69 | 4.81 | 4.62 | 4.70 | 4.66 | 0.86% | 3,297,251 |
| Aug 22, 2025 | 4.83 | 4.85 | 4.66 | 4.66 | 4.62 | -3.92% | 2,094,955 |
| Aug 21, 2025 | 4.78 | 4.88 | 4.76 | 4.85 | 4.81 | 1.46% | 1,666,629 |
| Aug 20, 2025 | 4.97 | 5.07 | 4.71 | 4.78 | 4.74 | -0.83% | 2,916,409 |
| Aug 19, 2025 | 4.76 | 4.85 | 4.74 | 4.82 | 4.78 | 1.47% | 2,502,204 |
| Aug 18, 2025 | 4.61 | 4.85 | 4.61 | 4.75 | 4.71 | 3.94% | 3,566,688 |
| Aug 15, 2025 | 4.35 | 4.59 | 4.33 | 4.57 | 4.53 | 5.79% | 2,938,489 |
| Aug 14, 2025 | 4.39 | 4.47 | 4.31 | 4.32 | 4.28 | -0.69% | 2,870,910 |
| Aug 13, 2025 | 4.35 | 4.43 | 4.31 | 4.35 | 4.31 | 0.69% | 2,025,895 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.29 | 4.32 | 4.28 | -5.26% | 2,794,323 |
| Aug 11, 2025 | 4.32 | 4.71 | 4.30 | 4.56 | 4.52 | 7.80% | 3,945,240 |
| Aug 8, 2025 | 4.38 | 4.45 | 4.20 | 4.23 | 4.19 | -3.42% | 2,489,980 |
| Aug 7, 2025 | 4.42 | 4.50 | 4.31 | 4.38 | 4.34 | -0.23% | 5,352,325 |
| Aug 6, 2025 | 4.02 | 4.53 | 4.00 | 4.39 | 4.35 | 11.70% | 8,434,662 |
| Aug 5, 2025 | 3.69 | 3.94 | 3.67 | 3.93 | 3.89 | 7.97% | 3,655,704 |
| Aug 4, 2025 | 3.59 | 3.73 | 3.54 | 3.64 | 3.61 | 0.83% | 2,629,823 |
| Aug 1, 2025 | 3.53 | 3.63 | 3.52 | 3.61 | 3.58 | 1.40% | 4,071,754 |
| Jul 31, 2025 | 3.56 | 3.60 | 3.54 | 3.56 | 3.53 | -0.84% | 2,344,310 |
| Jul 30, 2025 | 3.59 | 3.67 | 3.53 | 3.59 | 3.56 | -0.83% | 3,059,048 |
| Jul 29, 2025 | 3.67 | 3.68 | 3.56 | 3.62 | 3.59 | -2.16% | 2,737,387 |
| Jul 28, 2025 | 3.73 | 3.76 | 3.68 | 3.70 | 3.67 | - | 1,591,567 |
| Jul 25, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.67 | -1.60% | 2,365,117 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.73 | -0.27% | 3,154,133 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.63 | 3.77 | 3.74 | 3.29% | 2,660,995 |
| Jul 22, 2025 | 3.68 | 3.69 | 3.57 | 3.65 | 3.62 | - | 3,363,829 |
| Jul 21, 2025 | 3.75 | 3.78 | 3.65 | 3.65 | 3.62 | -3.44% | 2,519,410 |