IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 3.910
-0.030 (-0.76%)
At close: Mar 20, 2026
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.91 | 3.97 | 3.89 | 3.91 | 3.91 | -0.76% | 1,096,087 |
| Mar 19, 2026 | 3.95 | 4.04 | 3.86 | 3.94 | 3.94 | -2.23% | 1,515,530 |
| Mar 18, 2026 | 4.06 | 4.08 | 3.99 | 4.03 | 4.03 | -0.74% | 1,635,832 |
| Mar 17, 2026 | 4.02 | 4.07 | 3.98 | 4.06 | 4.06 | 0.74% | 668,946 |
| Mar 16, 2026 | 3.96 | 4.07 | 3.93 | 4.03 | 4.03 | -1.71% | 1,405,804 |
| Mar 13, 2026 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | 0.24% | 1,663,743 |
| Mar 12, 2026 | 4.22 | 4.27 | 4.06 | 4.09 | 4.09 | -4.66% | 1,324,811 |
| Mar 11, 2026 | 4.37 | 4.40 | 4.20 | 4.29 | 4.29 | -2.50% | 2,010,361 |
| Mar 10, 2026 | 4.40 | 4.51 | 4.26 | 4.40 | 4.40 | 0.23% | 2,176,662 |
| Mar 9, 2026 | 4.33 | 4.41 | 4.26 | 4.39 | 4.39 | -5.39% | 1,199,951 |
| Mar 6, 2026 | 4.25 | 4.67 | 4.25 | 4.64 | 4.64 | 8.41% | 1,527,800 |
| Mar 5, 2026 | 4.20 | 4.30 | 4.12 | 4.28 | 4.28 | 3.13% | 1,671,876 |
| Mar 4, 2026 | 4.17 | 4.24 | 4.06 | 4.15 | 4.15 | -2.35% | 2,463,828 |
| Mar 3, 2026 | 4.46 | 4.52 | 4.22 | 4.25 | 4.22 | -4.92% | 1,575,273 |
| Mar 2, 2026 | 4.42 | 4.52 | 4.29 | 4.47 | 4.44 | -4.08% | 1,559,312 |
| Feb 27, 2026 | 4.82 | 4.88 | 4.66 | 4.66 | 4.63 | -5.67% | 2,666,147 |
| Feb 26, 2026 | 5.20 | 5.43 | 4.94 | 4.94 | 4.91 | 7.63% | 7,500,386 |
| Feb 25, 2026 | 4.59 | 4.76 | 4.50 | 4.59 | 4.56 | -0.22% | 2,252,981 |
| Feb 24, 2026 | 4.78 | 4.85 | 4.51 | 4.60 | 4.57 | -2.13% | 4,277,531 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.65 | 4.70 | 4.67 | -5.43% | 1,301,613 |
| Feb 20, 2026 | 5.05 | 5.10 | 4.92 | 4.97 | 4.93 | -3.50% | 1,904,030 |
| Feb 19, 2026 | 5.13 | 5.15 | 4.93 | 5.15 | 5.11 | 2.39% | 1,047,009 |
| Feb 18, 2026 | 5.01 | 5.07 | 4.96 | 5.03 | 4.99 | -0.40% | 930,226 |
| Feb 17, 2026 | 5.00 | 5.10 | 4.99 | 5.05 | 5.01 | 0.20% | 1,100,794 |
| Feb 16, 2026 | 4.88 | 5.07 | 4.88 | 5.04 | 5.00 | 4.13% | 1,347,769 |
| Feb 13, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.81 | -2.22% | 2,756,108 |
| Feb 12, 2026 | 5.60 | 5.64 | 4.95 | 4.95 | 4.92 | -12.23% | 1,638,981 |
| Feb 11, 2026 | 5.50 | 5.71 | 5.36 | 5.64 | 5.60 | 1.62% | 1,082,129 |
| Feb 10, 2026 | 5.65 | 5.67 | 5.52 | 5.55 | 5.51 | -1.77% | 568,901 |
| Feb 9, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.61 | 4.05% | 710,572 |
| Feb 6, 2026 | 5.39 | 5.50 | 5.35 | 5.43 | 5.39 | -1.81% | 1,546,727 |
| Feb 5, 2026 | 5.60 | 5.70 | 5.50 | 5.53 | 5.49 | -0.18% | 1,195,265 |
| Feb 4, 2026 | 5.91 | 5.94 | 5.47 | 5.54 | 5.50 | -6.89% | 1,856,500 |
| Feb 3, 2026 | 6.01 | 6.02 | 5.73 | 5.95 | 5.91 | -0.83% | 1,704,004 |
| Feb 2, 2026 | 6.12 | 6.35 | 5.93 | 6.00 | 5.96 | -4.91% | 2,222,571 |
| Jan 30, 2026 | 6.23 | 6.43 | 6.19 | 6.31 | 6.27 | 5.87% | 2,208,660 |
| Jan 29, 2026 | 5.99 | 6.06 | 5.88 | 5.96 | 5.92 | 0.17% | 1,931,879 |
| Jan 28, 2026 | 6.06 | 6.07 | 5.84 | 5.95 | 5.91 | -1.33% | 1,535,821 |
| Jan 27, 2026 | 6.20 | 6.20 | 5.96 | 6.03 | 5.99 | -1.79% | 1,177,528 |
| Jan 23, 2026 | 6.25 | 6.35 | 6.10 | 6.14 | 6.10 | -1.92% | 1,248,139 |
| Jan 22, 2026 | 6.06 | 6.36 | 6.06 | 6.26 | 6.22 | 5.39% | 1,057,900 |
| Jan 21, 2026 | 5.74 | 5.99 | 5.74 | 5.94 | 5.90 | -0.17% | 2,310,541 |
| Jan 20, 2026 | 5.90 | 5.97 | 5.72 | 5.95 | 5.91 | -0.83% | 5,720,563 |
| Jan 19, 2026 | 5.90 | 6.04 | 5.89 | 6.00 | 5.96 | 0.84% | 782,739 |
| Jan 16, 2026 | 6.08 | 6.13 | 5.94 | 5.95 | 5.91 | -2.14% | 925,906 |
| Jan 15, 2026 | 5.95 | 6.23 | 5.95 | 6.08 | 6.04 | 0.33% | 1,314,103 |
| Jan 14, 2026 | 5.99 | 6.11 | 5.90 | 6.06 | 6.02 | 1.17% | 1,122,871 |
| Jan 13, 2026 | 5.94 | 6.05 | 5.87 | 5.99 | 5.95 | 2.39% | 1,198,938 |
| Jan 12, 2026 | 5.70 | 5.92 | 5.68 | 5.85 | 5.81 | 3.17% | 1,165,713 |
| Jan 9, 2026 | 5.55 | 5.70 | 5.52 | 5.67 | 5.63 | 1.80% | 660,388 |