IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 3.290
+0.110 (3.46%)
Apr 30, 2026, 4:10 PM AEST
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.16 | 3.34 | 3.13 | 3.29 | 3.29 | 3.46% | 3,826,838 |
| Apr 29, 2026 | 3.38 | 3.39 | 3.15 | 3.18 | 3.18 | -5.92% | 5,738,723 |
| 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% | 1,322,005 |
| 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% | 1,738,233 |
| 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% | 889,593 |
| 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% | 1,635,832 |
| 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% | 1,405,804 |
| 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% | 1,324,811 |
| Mar 11, 2026 | 4.37 | 4.40 | 4.20 | 4.29 | 4.29 | -2.50% | 2,010,361 |
| Mar 10, 2026 | 4.40 | 4.51 | 4.26 | 4.40 | 4.40 | 0.23% | 2,176,662 |
| Mar 9, 2026 | 4.33 | 4.41 | 4.26 | 4.39 | 4.39 | -5.39% | 1,199,951 |
| Mar 6, 2026 | 4.25 | 4.67 | 4.25 | 4.64 | 4.64 | 8.41% | 1,527,800 |
| Mar 5, 2026 | 4.20 | 4.30 | 4.12 | 4.28 | 4.28 | 3.13% | 1,671,876 |
| Mar 4, 2026 | 4.17 | 4.24 | 4.06 | 4.15 | 4.15 | -2.35% | 2,463,828 |
| Mar 3, 2026 | 4.46 | 4.52 | 4.22 | 4.25 | 4.22 | -4.92% | 1,575,273 |
| Mar 2, 2026 | 4.42 | 4.52 | 4.29 | 4.47 | 4.44 | -4.08% | 1,559,312 |
| Feb 27, 2026 | 4.82 | 4.88 | 4.66 | 4.66 | 4.63 | -5.67% | 2,666,147 |
| Feb 26, 2026 | 5.20 | 5.43 | 4.94 | 4.94 | 4.91 | 7.63% | 7,500,386 |
| Feb 25, 2026 | 4.59 | 4.76 | 4.50 | 4.59 | 4.56 | -0.22% | 2,252,981 |
| Feb 24, 2026 | 4.78 | 4.85 | 4.51 | 4.60 | 4.57 | -2.13% | 4,277,531 |
| Feb 23, 2026 | 4.93 | 5.00 | 4.65 | 4.70 | 4.67 | -5.43% | 1,301,613 |
| Feb 20, 2026 | 5.05 | 5.10 | 4.92 | 4.97 | 4.93 | -3.50% | 1,904,030 |
| Feb 19, 2026 | 5.13 | 5.15 | 4.93 | 5.15 | 5.11 | 2.39% | 1,047,009 |
| Feb 18, 2026 | 5.01 | 5.07 | 4.96 | 5.03 | 4.99 | -0.40% | 930,226 |