IDP Education Limited (ASX:IEL)
Australia
· Delayed Price · Currency is AUD 5.11
0.00 (0.00%)
At close: Dec 5, 2025
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 5.59 | 5.59 | 5.31 | 5.46 | 5.46 | -0.18% | 1,883,255 |
| Nov 3, 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 | -2.12% | 1,460,835 |
| Oct 3, 2025 | 6.52 | 6.72 | 6.47 | 6.61 | 6.61 | 1.38% | 1,598,407 |
| 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% | 15,382,180 |
| 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 |
| Sep 10, 2025 | 5.60 | 5.68 | 5.43 | 5.51 | 5.51 | -0.72% | 1,649,372 |
| Sep 9, 2025 | 5.31 | 5.56 | 5.29 | 5.55 | 5.50 | 4.52% | 2,080,037 |
| Sep 8, 2025 | 5.48 | 5.55 | 5.30 | 5.31 | 5.26 | -3.80% | 2,335,390 |
| Sep 5, 2025 | 5.70 | 5.74 | 5.51 | 5.52 | 5.47 | -0.54% | 1,581,772 |
| Sep 4, 2025 | 5.73 | 5.88 | 5.55 | 5.55 | 5.50 | -3.14% | 3,269,881 |
| Sep 3, 2025 | 5.80 | 5.89 | 5.70 | 5.73 | 5.68 | -1.38% | 3,298,067 |
| Sep 2, 2025 | 5.96 | 6.22 | 5.81 | 5.81 | 5.76 | -1.69% | 3,220,779 |
| Sep 1, 2025 | 5.65 | 6.01 | 5.63 | 5.91 | 5.86 | 5.16% | 3,144,834 |
| Aug 29, 2025 | 5.84 | 5.95 | 5.43 | 5.62 | 5.57 | -4.58% | 7,319,107 |
| Aug 28, 2025 | 5.43 | 6.20 | 5.33 | 5.89 | 5.84 | 29.74% | 14,000,780 |
| Aug 27, 2025 | 4.70 | 4.71 | 4.46 | 4.54 | 4.50 | -2.78% | 3,551,680 |
| Aug 26, 2025 | 4.65 | 4.70 | 4.60 | 4.67 | 4.63 | -0.64% | 1,690,146 |
| Aug 25, 2025 | 4.69 | 4.81 | 4.62 | 4.70 | 4.66 | 0.86% | 3,297,251 |
| Aug 22, 2025 | 4.83 | 4.85 | 4.66 | 4.66 | 4.62 | -3.92% | 2,094,955 |
| Aug 21, 2025 | 4.78 | 4.88 | 4.76 | 4.85 | 4.81 | 1.46% | 1,666,629 |
| Aug 20, 2025 | 4.97 | 5.07 | 4.71 | 4.78 | 4.74 | -0.83% | 2,916,409 |
| Aug 19, 2025 | 4.76 | 4.85 | 4.74 | 4.82 | 4.78 | 1.47% | 2,502,204 |
| Aug 18, 2025 | 4.61 | 4.85 | 4.61 | 4.75 | 4.71 | 3.94% | 3,566,688 |
| Aug 15, 2025 | 4.35 | 4.59 | 4.33 | 4.57 | 4.53 | 5.79% | 2,938,489 |
| Aug 14, 2025 | 4.39 | 4.47 | 4.31 | 4.32 | 4.28 | -0.69% | 2,870,910 |
| Aug 13, 2025 | 4.35 | 4.43 | 4.31 | 4.35 | 4.31 | 0.69% | 2,025,895 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.29 | 4.32 | 4.28 | -5.26% | 2,794,323 |
| Aug 11, 2025 | 4.32 | 4.71 | 4.30 | 4.56 | 4.52 | 7.80% | 3,945,240 |
| Aug 8, 2025 | 4.38 | 4.45 | 4.20 | 4.23 | 4.19 | -3.42% | 2,489,980 |
| Aug 7, 2025 | 4.42 | 4.50 | 4.31 | 4.38 | 4.34 | -0.23% | 5,352,325 |
| Aug 6, 2025 | 4.02 | 4.53 | 4.00 | 4.39 | 4.35 | 11.70% | 8,434,662 |
| Aug 5, 2025 | 3.69 | 3.94 | 3.67 | 3.93 | 3.89 | 7.97% | 3,655,704 |
| Aug 4, 2025 | 3.59 | 3.73 | 3.54 | 3.64 | 3.61 | 0.83% | 2,629,823 |
| Aug 1, 2025 | 3.53 | 3.63 | 3.52 | 3.61 | 3.58 | 1.40% | 4,071,754 |
| Jul 31, 2025 | 3.56 | 3.60 | 3.54 | 3.56 | 3.53 | -0.84% | 2,344,310 |
| Jul 30, 2025 | 3.59 | 3.67 | 3.53 | 3.59 | 3.56 | -0.83% | 3,059,048 |
| Jul 29, 2025 | 3.67 | 3.68 | 3.56 | 3.62 | 3.59 | -2.16% | 2,737,387 |
| Jul 28, 2025 | 3.73 | 3.76 | 3.68 | 3.70 | 3.67 | - | 1,591,567 |
| Jul 25, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.67 | -1.60% | 2,365,117 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.73 | -0.27% | 3,154,133 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.63 | 3.77 | 3.74 | 3.29% | 2,660,995 |
| Jul 22, 2025 | 3.68 | 3.69 | 3.57 | 3.65 | 3.62 | - | 3,363,829 |
| Jul 21, 2025 | 3.75 | 3.78 | 3.65 | 3.65 | 3.62 | -3.44% | 2,519,410 |