IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 5.04
+0.13 (2.55%)
Nov 17, 2025, 12:24 PM AEST
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.82 | 4.95 | 4.78 | 4.91 | 4.91 | -0.20% | 1,608,916 |
| Nov 13, 2025 | 4.84 | 5.00 | 4.81 | 4.92 | 4.92 | - | 1,767,758 |
| Nov 12, 2025 | 4.84 | 5.00 | 4.81 | 4.92 | 4.92 | 0.20% | 1,846,413 |
| Nov 11, 2025 | 4.90 | 4.91 | 4.69 | 4.91 | 4.91 | 1.66% | 1,846,413 |
| Nov 10, 2025 | 4.91 | 4.95 | 4.77 | 4.83 | 4.83 | -1.23% | 1,853,744 |
| Nov 9, 2025 | 4.85 | 4.94 | 4.79 | 4.89 | 4.89 | 3.16% | 1,853,744 |
| Nov 7, 2025 | 4.95 | 4.95 | 4.73 | 4.74 | 4.74 | - | 2,897,727 |
| Nov 6, 2025 | 4.95 | 4.95 | 4.73 | 4.74 | 4.74 | -5.39% | 2,897,727 |
| Nov 5, 2025 | 5.40 | 5.40 | 4.96 | 5.01 | 5.01 | -8.24% | 3,601,892 |
| Nov 4, 2025 | 5.59 | 5.59 | 5.31 | 5.46 | 5.46 | -0.18% | 3,601,892 |
| Nov 3, 2025 | 5.67 | 5.78 | 5.46 | 5.47 | 5.47 | - | 1,883,255 |
| Nov 2, 2025 | 5.67 | 5.78 | 5.46 | 5.47 | 5.47 | -2.50% | 1,825,402 |
| Oct 31, 2025 | 5.68 | 5.75 | 5.56 | 5.61 | 5.61 | -0.71% | 1,661,213 |
| Oct 30, 2025 | 5.55 | 5.85 | 5.55 | 5.65 | 5.65 | 0.53% | 2,124,555 |
| Oct 29, 2025 | 5.59 | 5.69 | 5.50 | 5.62 | 5.62 | 1.44% | 2,041,680 |
| Oct 28, 2025 | 5.65 | 5.70 | 5.28 | 5.54 | 5.54 | -1.25% | 3,043,271 |
| Oct 27, 2025 | 5.84 | 5.89 | 5.61 | 5.61 | 5.61 | -3.94% | 2,105,589 |
| Oct 24, 2025 | 5.76 | 5.93 | 5.71 | 5.84 | 5.84 | 1.74% | 1,644,001 |
| Oct 23, 2025 | 5.76 | 5.84 | 5.60 | 5.74 | 5.74 | -2.55% | 3,062,832 |
| Oct 22, 2025 | 6.42 | 6.51 | 5.84 | 5.89 | 5.89 | -7.54% | 3,220,411 |
| Oct 21, 2025 | 6.34 | 6.51 | 6.34 | 6.37 | 6.37 | 1.43% | 1,189,993 |
| 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% | 2,234,414 |
| 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 |