IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 4.660
-0.190 (-3.92%)
Aug 22, 2025, 4:10 PM AEST
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.83 | 4.85 | 4.66 | 4.66 | 4.66 | -3.92% | 2,094,955 |
| Aug 21, 2025 | 4.78 | 4.88 | 4.76 | 4.85 | 4.85 | 1.46% | 1,666,629 |
| Aug 20, 2025 | 4.97 | 5.07 | 4.71 | 4.78 | 4.78 | -0.83% | 2,916,409 |
| Aug 19, 2025 | 4.76 | 4.85 | 4.74 | 4.82 | 4.82 | 1.47% | 2,502,204 |
| Aug 18, 2025 | 4.61 | 4.85 | 4.61 | 4.75 | 4.75 | 3.94% | 3,566,688 |
| Aug 15, 2025 | 4.35 | 4.59 | 4.33 | 4.57 | 4.57 | 5.79% | 2,938,489 |
| Aug 14, 2025 | 4.39 | 4.47 | 4.31 | 4.32 | 4.32 | -0.69% | 2,870,910 |
| Aug 13, 2025 | 4.35 | 4.43 | 4.31 | 4.35 | 4.35 | 0.69% | 2,025,895 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.29 | 4.32 | 4.32 | -5.26% | 2,794,323 |
| Aug 11, 2025 | 4.32 | 4.71 | 4.30 | 4.56 | 4.56 | 7.80% | 3,945,240 |
| Aug 8, 2025 | 4.38 | 4.45 | 4.20 | 4.23 | 4.23 | -3.42% | 2,489,980 |
| Aug 7, 2025 | 4.42 | 4.50 | 4.31 | 4.38 | 4.38 | -0.23% | 5,352,325 |
| Aug 6, 2025 | 4.02 | 4.53 | 4.00 | 4.39 | 4.39 | 11.70% | 8,434,662 |
| Aug 5, 2025 | 3.69 | 3.94 | 3.67 | 3.93 | 3.93 | 7.97% | 3,655,704 |
| Aug 4, 2025 | 3.59 | 3.73 | 3.54 | 3.64 | 3.64 | 0.83% | 2,629,823 |
| Aug 1, 2025 | 3.53 | 3.63 | 3.52 | 3.61 | 3.61 | 1.40% | 4,071,754 |
| Jul 31, 2025 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | -0.84% | 2,344,310 |
| Jul 30, 2025 | 3.59 | 3.67 | 3.53 | 3.59 | 3.59 | -0.83% | 3,059,048 |
| Jul 29, 2025 | 3.67 | 3.68 | 3.56 | 3.62 | 3.62 | -2.16% | 2,737,387 |
| Jul 28, 2025 | 3.73 | 3.76 | 3.68 | 3.70 | 3.70 | - | 1,591,567 |
| Jul 25, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 2,365,117 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -0.27% | 3,154,133 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.63 | 3.77 | 3.77 | 3.29% | 2,660,995 |
| Jul 22, 2025 | 3.68 | 3.69 | 3.57 | 3.65 | 3.65 | - | 3,363,829 |
| Jul 21, 2025 | 3.75 | 3.78 | 3.65 | 3.65 | 3.65 | -3.44% | 2,519,410 |
| Jul 18, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 2,299,507 |
| Jul 17, 2025 | 3.82 | 3.85 | 3.71 | 3.73 | 3.73 | -1.58% | 2,269,372 |
| Jul 16, 2025 | 3.73 | 3.80 | 3.66 | 3.79 | 3.79 | 1.61% | 2,599,221 |
| Jul 15, 2025 | 3.78 | 3.80 | 3.67 | 3.73 | 3.73 | -0.80% | 1,736,276 |
| Jul 14, 2025 | 3.81 | 3.82 | 3.71 | 3.76 | 3.76 | -1.83% | 2,141,165 |
| Jul 11, 2025 | 4.01 | 4.01 | 3.80 | 3.83 | 3.83 | -3.28% | 2,333,106 |
| Jul 10, 2025 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -2.46% | 2,230,223 |
| Jul 9, 2025 | 3.95 | 4.10 | 3.94 | 4.06 | 4.06 | 3.57% | 3,288,730 |
| Jul 8, 2025 | 4.04 | 4.07 | 3.89 | 3.92 | 3.92 | -3.69% | 4,432,820 |
| Jul 7, 2025 | 4.14 | 4.16 | 3.92 | 4.07 | 4.07 | -1.45% | 5,739,372 |
| Jul 4, 2025 | 4.15 | 4.23 | 4.10 | 4.13 | 4.13 | 0.73% | 2,832,242 |
| Jul 3, 2025 | 4.09 | 4.17 | 4.08 | 4.10 | 4.10 | - | 3,533,326 |
| Jul 2, 2025 | 4.03 | 4.18 | 4.02 | 4.10 | 4.10 | 1.99% | 5,137,440 |
| Jul 1, 2025 | 3.74 | 4.03 | 3.64 | 4.02 | 4.02 | 9.54% | 4,827,342 |
| Jun 30, 2025 | 3.64 | 3.73 | 3.57 | 3.67 | 3.67 | -2.39% | 6,447,242 |
| Jun 27, 2025 | 3.65 | 3.82 | 3.65 | 3.76 | 3.76 | 3.30% | 3,475,946 |
| Jun 26, 2025 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | 1.96% | 3,574,271 |
| Jun 25, 2025 | 3.61 | 3.66 | 3.54 | 3.57 | 3.57 | -1.11% | 3,178,194 |
| Jun 24, 2025 | 3.57 | 3.67 | 3.51 | 3.61 | 3.61 | 2.56% | 4,268,298 |
| Jun 23, 2025 | 3.69 | 3.69 | 3.47 | 3.52 | 3.52 | -4.09% | 4,498,247 |
| Jun 20, 2025 | 3.73 | 3.87 | 3.63 | 3.67 | 3.67 | -2.39% | 7,584,366 |
| Jun 19, 2025 | 3.68 | 3.77 | 3.59 | 3.76 | 3.76 | 2.45% | 4,811,496 |
| Jun 18, 2025 | 3.54 | 3.67 | 3.49 | 3.67 | 3.67 | 2.80% | 3,847,063 |
| Jun 17, 2025 | 3.63 | 3.66 | 3.49 | 3.57 | 3.57 | -0.83% | 5,560,499 |
| Jun 16, 2025 | 3.59 | 3.73 | 3.57 | 3.60 | 3.60 | -1.37% | 4,384,966 |