IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 4.660
-0.280 (-5.67%)
At close: Feb 27, 2026
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.82 | 4.88 | 4.66 | 4.66 | 4.66 | -5.67% | 2,666,147 |
| Feb 26, 2026 | 5.20 | 5.43 | 4.94 | 4.94 | 4.94 | 7.63% | 7,500,386 |
| Feb 25, 2026 | 4.59 | 4.76 | 4.50 | 4.59 | 4.59 | -0.22% | 2,252,981 |
| Feb 24, 2026 | 4.78 | 4.85 | 4.51 | 4.60 | 4.60 | -2.13% | 4,277,531 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.65 | 4.70 | 4.70 | -5.43% | 1,301,613 |
| Feb 20, 2026 | 5.05 | 5.10 | 4.92 | 4.97 | 4.97 | -3.50% | 1,904,030 |
| Feb 19, 2026 | 5.13 | 5.15 | 4.93 | 5.15 | 5.15 | 2.39% | 1,047,009 |
| Feb 18, 2026 | 5.01 | 5.07 | 4.96 | 5.03 | 5.03 | -0.40% | 930,226 |
| Feb 17, 2026 | 5.00 | 5.10 | 4.99 | 5.05 | 5.05 | 0.20% | 1,100,794 |
| Feb 16, 2026 | 4.88 | 5.07 | 4.88 | 5.04 | 5.04 | 4.13% | 1,347,769 |
| Feb 13, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.84 | -2.22% | 2,756,108 |
| Feb 12, 2026 | 5.60 | 5.64 | 4.95 | 4.95 | 4.95 | -12.23% | 1,638,981 |
| Feb 11, 2026 | 5.50 | 5.71 | 5.36 | 5.64 | 5.64 | 1.62% | 1,082,129 |
| Feb 10, 2026 | 5.65 | 5.67 | 5.52 | 5.55 | 5.55 | -1.77% | 568,901 |
| Feb 9, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.65 | 4.05% | 710,572 |
| Feb 6, 2026 | 5.39 | 5.50 | 5.35 | 5.43 | 5.43 | -1.81% | 1,546,727 |
| Feb 5, 2026 | 5.60 | 5.70 | 5.50 | 5.53 | 5.53 | -0.18% | 1,195,265 |
| Feb 4, 2026 | 5.91 | 5.94 | 5.47 | 5.54 | 5.54 | -6.89% | 1,856,500 |
| Feb 3, 2026 | 6.01 | 6.02 | 5.73 | 5.95 | 5.95 | -0.83% | 1,704,004 |
| Feb 2, 2026 | 6.12 | 6.35 | 5.93 | 6.00 | 6.00 | -4.91% | 2,222,571 |
| Jan 30, 2026 | 6.23 | 6.43 | 6.19 | 6.31 | 6.31 | 5.87% | 2,208,660 |
| Jan 29, 2026 | 5.99 | 6.06 | 5.88 | 5.96 | 5.96 | 0.17% | 1,931,879 |
| Jan 28, 2026 | 6.06 | 6.07 | 5.84 | 5.95 | 5.95 | -1.33% | 1,532,221 |
| Jan 27, 2026 | 6.20 | 6.20 | 5.96 | 6.03 | 6.03 | -1.79% | 1,177,528 |
| Jan 23, 2026 | 6.25 | 6.35 | 6.10 | 6.14 | 6.14 | -1.92% | 1,248,139 |
| Jan 22, 2026 | 6.06 | 6.36 | 6.06 | 6.26 | 6.26 | 5.39% | 1,057,900 |
| Jan 21, 2026 | 5.74 | 5.99 | 5.74 | 5.94 | 5.94 | -0.17% | 2,310,541 |
| Jan 20, 2026 | 5.90 | 5.97 | 5.72 | 5.95 | 5.95 | -0.83% | 5,720,563 |
| Jan 19, 2026 | 5.90 | 6.04 | 5.89 | 6.00 | 6.00 | 0.84% | 782,739 |
| Jan 16, 2026 | 6.08 | 6.13 | 5.94 | 5.95 | 5.95 | -2.14% | 925,906 |
| Jan 15, 2026 | 5.95 | 6.23 | 5.95 | 6.08 | 6.08 | 0.33% | 1,314,103 |
| Jan 14, 2026 | 5.99 | 6.11 | 5.90 | 6.06 | 6.06 | 1.17% | 1,122,871 |
| Jan 13, 2026 | 5.94 | 6.05 | 5.87 | 5.99 | 5.99 | 2.39% | 1,198,938 |
| Jan 12, 2026 | 5.70 | 5.92 | 5.68 | 5.85 | 5.85 | 3.17% | 1,165,713 |
| Jan 9, 2026 | 5.55 | 5.70 | 5.52 | 5.67 | 5.67 | 1.80% | 655,693 |
| Jan 8, 2026 | 5.51 | 5.58 | 5.49 | 5.57 | 5.57 | 0.54% | 570,742 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.51 | 5.54 | 5.54 | 0.36% | 816,113 |
| Jan 6, 2026 | 5.60 | 5.60 | 5.47 | 5.52 | 5.52 | -1.43% | 893,312 |
| Jan 5, 2026 | 5.82 | 5.82 | 5.56 | 5.60 | 5.60 | -2.61% | 947,051 |
| Jan 2, 2026 | 5.77 | 5.82 | 5.61 | 5.75 | 5.75 | -0.52% | 946,046 |
| Dec 31, 2025 | 5.60 | 5.78 | 5.57 | 5.78 | 5.78 | 2.66% | 1,209,328 |
| Dec 30, 2025 | 5.81 | 5.81 | 5.60 | 5.63 | 5.63 | -1.75% | 846,649 |
| Dec 29, 2025 | 5.85 | 5.98 | 5.68 | 5.73 | 5.73 | -2.05% | 996,649 |
| Dec 24, 2025 | 6.00 | 6.04 | 5.85 | 5.85 | 5.85 | -2.82% | 434,664 |
| Dec 23, 2025 | 6.06 | 6.20 | 5.94 | 6.02 | 6.02 | -0.50% | 1,232,410 |
| Dec 22, 2025 | 5.84 | 6.07 | 5.75 | 6.05 | 6.05 | 3.60% | 1,930,031 |
| Dec 19, 2025 | 5.75 | 5.95 | 5.69 | 5.84 | 5.84 | 2.64% | 2,624,547 |
| Dec 18, 2025 | 5.48 | 5.72 | 5.48 | 5.69 | 5.69 | 2.15% | 2,007,184 |
| Dec 17, 2025 | 5.41 | 5.61 | 5.40 | 5.57 | 5.57 | 2.39% | 1,360,887 |
| Dec 16, 2025 | 5.10 | 5.45 | 5.10 | 5.44 | 5.44 | 5.63% | 1,445,539 |