IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 2.675
+0.025 (0.94%)
May 21, 2026, 11:09 AM AEST
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.73 | 2.73 | 2.66 | 2.66 | - | 0.38% | 350,449 |
| May 20, 2026 | 2.74 | 2.78 | 2.63 | 2.65 | 2.65 | -3.99% | 1,916,456 |
| May 19, 2026 | 2.85 | 2.85 | 2.73 | 2.76 | 2.76 | -1.08% | 2,941,764 |
| May 18, 2026 | 2.75 | 2.85 | 2.73 | 2.79 | 2.79 | 1.09% | 2,354,806 |
| May 15, 2026 | 2.71 | 2.83 | 2.64 | 2.76 | 2.76 | 4.55% | 2,661,757 |
| May 14, 2026 | 2.70 | 2.74 | 2.62 | 2.64 | 2.64 | -2.58% | 3,025,124 |
| May 13, 2026 | 2.73 | 2.80 | 2.70 | 2.71 | 2.71 | -1.09% | 2,707,438 |
| May 12, 2026 | 2.77 | 2.86 | 2.67 | 2.74 | 2.74 | -3.18% | 4,229,465 |
| May 11, 2026 | 2.71 | 2.86 | 2.71 | 2.83 | 2.83 | - | 2,659,741 |
| May 8, 2026 | 2.82 | 2.94 | 2.81 | 2.83 | 2.83 | -1.74% | 3,805,324 |
| May 7, 2026 | 2.93 | 2.98 | 2.84 | 2.88 | 2.88 | -0.35% | 3,265,747 |
| May 6, 2026 | 2.91 | 2.98 | 2.84 | 2.89 | 2.89 | -0.34% | 2,748,965 |
| May 5, 2026 | 3.05 | 3.11 | 2.90 | 2.90 | 2.90 | -7.05% | 4,849,188 |
| May 4, 2026 | 3.30 | 3.31 | 3.10 | 3.12 | 3.12 | -4.88% | 1,650,977 |
| May 1, 2026 | 3.37 | 3.38 | 3.22 | 3.28 | 3.28 | -0.30% | 1,948,522 |
| Apr 30, 2026 | 3.16 | 3.34 | 3.13 | 3.29 | 3.29 | 3.46% | 3,835,188 |
| Apr 29, 2026 | 3.38 | 3.39 | 3.15 | 3.18 | 3.18 | -5.92% | 5,890,759 |
| Apr 28, 2026 | 3.46 | 3.49 | 3.31 | 3.38 | 3.38 | -3.70% | 23,715,390 |
| Apr 27, 2026 | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | - | 958,271 |
| Apr 24, 2026 | 3.45 | 3.57 | 3.43 | 3.51 | 3.51 | 0.86% | 2,647,065 |
| Apr 23, 2026 | 3.52 | 3.57 | 3.45 | 3.48 | 3.48 | -1.69% | 1,875,327 |
| Apr 22, 2026 | 3.70 | 3.71 | 3.53 | 3.54 | 3.54 | -3.54% | 1,716,320 |
| Apr 21, 2026 | 3.75 | 3.76 | 3.64 | 3.67 | 3.67 | -1.61% | 948,402 |
| Apr 20, 2026 | 3.76 | 3.78 | 3.69 | 3.73 | 3.73 | -1.32% | 1,324,930 |
| Apr 17, 2026 | 3.79 | 3.82 | 3.73 | 3.78 | 3.78 | -0.26% | 1,497,967 |
| Apr 16, 2026 | 3.67 | 3.81 | 3.62 | 3.79 | 3.79 | 4.99% | 2,366,168 |
| Apr 15, 2026 | 3.64 | 3.71 | 3.57 | 3.61 | 3.61 | 0.56% | 1,775,304 |
| Apr 14, 2026 | 3.65 | 3.72 | 3.59 | 3.59 | 3.59 | -1.10% | 1,146,004 |
| Apr 13, 2026 | 3.92 | 3.93 | 3.63 | 3.63 | 3.63 | -9.02% | 1,393,259 |
| Apr 10, 2026 | 3.98 | 4.03 | 3.91 | 3.99 | 3.99 | 0.50% | 878,309 |
| Apr 9, 2026 | 4.05 | 4.13 | 3.97 | 3.97 | 3.97 | -5.02% | 915,581 |
| Apr 8, 2026 | 4.27 | 4.39 | 4.15 | 4.18 | 4.18 | 0.24% | 1,182,113 |
| Apr 7, 2026 | 4.22 | 4.32 | 4.11 | 4.17 | 4.17 | 0.72% | 508,657 |
| Apr 2, 2026 | 4.33 | 4.33 | 4.13 | 4.14 | 4.14 | -3.50% | 1,528,085 |
| Apr 1, 2026 | 4.15 | 4.32 | 4.15 | 4.29 | 4.29 | 5.67% | 1,680,188 |
| Mar 31, 2026 | 3.70 | 4.08 | 3.70 | 4.06 | 4.06 | 7.69% | 1,740,964 |
| Mar 30, 2026 | 3.75 | 3.82 | 3.68 | 3.77 | 3.77 | -2.33% | 1,766,239 |
| Mar 27, 2026 | 3.83 | 3.89 | 3.77 | 3.86 | 3.86 | -0.52% | 1,190,690 |
| Mar 26, 2026 | 3.92 | 3.95 | 3.83 | 3.88 | 3.88 | -1.27% | 893,541 |
| Mar 25, 2026 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | 0.26% | 913,491 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.80 | 3.92 | 3.92 | -1.51% | 1,445,125 |
| Mar 23, 2026 | 3.86 | 3.98 | 3.80 | 3.98 | 3.98 | 1.79% | 696,935 |
| 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% | 2,985,852 |
| 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% | 1,411,528 |
| 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% | 1,335,928 |
| Mar 11, 2026 | 4.37 | 4.40 | 4.20 | 4.29 | 4.29 | -2.50% | 2,010,361 |