IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 6.35
+0.07 (1.11%)
Oct 21, 2025, 3:39 PM AEST
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.34 | 6.51 | 6.34 | 6.39 | 6.39 | 1.75% | 763,084 |
| Oct 20, 2025 | 6.50 | 6.56 | 6.28 | 6.28 | 6.28 | -3.53% | 1,629,623 |
| Oct 17, 2025 | 6.56 | 6.67 | 6.45 | 6.51 | 6.51 | -2.54% | 2,069,260 |
| Oct 16, 2025 | 6.65 | 6.74 | 6.43 | 6.68 | 6.68 | 1.37% | 1,433,375 |
| Oct 15, 2025 | 6.45 | 6.60 | 6.33 | 6.59 | 6.59 | 3.45% | 1,889,551 |
| Oct 14, 2025 | 6.35 | 6.47 | 6.23 | 6.37 | 6.37 | 0.63% | 1,754,313 |
| Oct 13, 2025 | 6.42 | 6.44 | 6.25 | 6.33 | 6.33 | -2.62% | 2,133,659 |
| Oct 10, 2025 | 6.55 | 6.60 | 6.48 | 6.50 | 6.50 | -1.52% | 1,489,606 |
| Oct 9, 2025 | 6.56 | 6.68 | 6.55 | 6.60 | 6.60 | 0.76% | 1,860,330 |
| Oct 8, 2025 | 6.55 | 6.60 | 6.48 | 6.55 | 6.55 | 0.61% | 1,447,411 |
| Oct 7, 2025 | 6.48 | 6.68 | 6.48 | 6.51 | 6.51 | 0.62% | 2,511,009 |
| Oct 6, 2025 | 6.66 | 6.66 | 6.47 | 6.47 | 6.47 | -1.97% | 1,460,835 |
| Oct 5, 2025 | 6.66 | 6.66 | 6.56 | 6.60 | 6.60 | -0.15% | 53,378 |
| Oct 3, 2025 | 6.52 | 6.72 | 6.47 | 6.61 | 6.61 | 1.38% | 1,598,407 |
| Oct 2, 2025 | 6.68 | 6.71 | 6.46 | 6.52 | 6.52 | 0.62% | 2,234,414 |
| Oct 1, 2025 | 6.50 | 6.56 | 6.39 | 6.48 | 6.48 | -1.37% | 2,658,481 |
| Sep 30, 2025 | 5.92 | 6.67 | 5.92 | 6.57 | 6.57 | 16.08% | 5,664,820 |
| Sep 29, 2025 | 5.80 | 5.83 | 5.60 | 5.66 | 5.66 | -0.88% | 2,361,850 |
| 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 |