IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 5.95
-0.13 (-2.14%)
At close: Jan 16, 2026
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 5.08 | 5.17 | 4.96 | 5.15 | 5.15 | 2.39% | 1,157,577 |
| Dec 12, 2025 | 5.12 | 5.15 | 4.99 | 5.03 | 5.03 | 0.40% | 1,091,605 |
| Dec 11, 2025 | 5.19 | 5.22 | 5.01 | 5.01 | 5.01 | -1.96% | 2,868,231 |
| Dec 10, 2025 | 5.28 | 5.28 | 5.06 | 5.11 | 5.11 | -1.16% | 1,436,451 |
| Dec 9, 2025 | 5.09 | 5.29 | 5.09 | 5.17 | 5.17 | 0.98% | 1,027,397 |
| Dec 8, 2025 | 5.07 | 5.17 | 5.06 | 5.12 | 5.12 | 0.20% | 1,165,573 |
| Dec 5, 2025 | 5.12 | 5.17 | 5.05 | 5.11 | 5.11 | - | 860,009 |
| Dec 4, 2025 | 5.13 | 5.13 | 5.04 | 5.11 | 5.11 | -0.58% | 1,110,965 |
| Dec 3, 2025 | 5.01 | 5.20 | 5.01 | 5.14 | 5.14 | 1.78% | 3,885,766 |
| Dec 2, 2025 | 5.06 | 5.17 | 5.01 | 5.05 | 5.05 | -1.94% | 1,332,588 |
| Dec 1, 2025 | 5.18 | 5.26 | 5.06 | 5.15 | 5.15 | -2.09% | 1,286,455 |
| Nov 28, 2025 | 5.26 | 5.31 | 5.19 | 5.26 | 5.26 | -0.38% | 879,506 |
| Nov 27, 2025 | 5.14 | 5.29 | 5.13 | 5.28 | 5.28 | 3.33% | 1,070,890 |
| Nov 26, 2025 | 5.05 | 5.23 | 5.04 | 5.11 | 5.11 | 1.39% | 3,638,278 |
| Nov 25, 2025 | 4.75 | 5.07 | 4.75 | 5.04 | 5.04 | 5.22% | 1,899,722 |
| Nov 24, 2025 | 4.93 | 4.93 | 4.70 | 4.79 | 4.79 | -0.83% | 2,240,500 |
| Nov 21, 2025 | 4.89 | 4.91 | 4.77 | 4.83 | 4.83 | -3.59% | 764,307 |
| Nov 20, 2025 | 5.05 | 5.10 | 5.00 | 5.01 | 5.01 | 1.83% | 949,751 |
| Nov 19, 2025 | 5.05 | 5.05 | 4.90 | 4.92 | 4.92 | -1.20% | 1,053,951 |
| Nov 18, 2025 | 5.10 | 5.25 | 4.92 | 4.98 | 4.98 | -2.54% | 1,807,245 |
| Nov 17, 2025 | 4.90 | 5.16 | 4.79 | 5.11 | 5.11 | 4.07% | 1,869,855 |
| Nov 14, 2025 | 4.82 | 4.95 | 4.78 | 4.91 | 4.91 | -0.20% | 1,615,396 |
| Nov 13, 2025 | 4.84 | 5.00 | 4.81 | 4.92 | 4.92 | 0.20% | 1,767,758 |
| Nov 12, 2025 | 4.90 | 4.91 | 4.69 | 4.91 | 4.91 | 1.66% | 1,846,413 |
| Nov 11, 2025 | 4.91 | 4.95 | 4.77 | 4.83 | 4.83 | -1.23% | 1,278,544 |
| Nov 10, 2025 | 4.77 | 4.94 | 4.75 | 4.89 | 4.89 | 3.16% | 1,853,744 |
| Nov 7, 2025 | 4.95 | 4.95 | 4.73 | 4.74 | 4.74 | -5.01% | 2,897,727 |
| Nov 6, 2025 | 5.05 | 5.10 | 4.92 | 4.99 | 4.99 | -0.40% | 2,326,001 |
| Nov 5, 2025 | 5.40 | 5.40 | 4.96 | 5.01 | 5.01 | -8.24% | 3,601,892 |