IDP Education Limited (ASX:IEL)
Australia
· Delayed Price · Currency is AUD 4.390
-0.250 (-5.39%)
At close: Mar 9, 2026
IDP Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 5.00 | 5.10 | 4.99 | 5.05 | 5.01 | 0.20% | 1,100,794 |
| Feb 16, 2026 | 4.88 | 5.07 | 4.88 | 5.04 | 5.00 | 4.13% | 1,347,769 |
| Feb 13, 2026 | 4.94 | 4.94 | 4.80 | 4.84 | 4.81 | -2.22% | 2,756,108 |
| Feb 12, 2026 | 5.60 | 5.64 | 4.95 | 4.95 | 4.92 | -12.23% | 1,638,981 |
| Feb 11, 2026 | 5.50 | 5.71 | 5.36 | 5.64 | 5.60 | 1.62% | 1,082,129 |
| Feb 10, 2026 | 5.65 | 5.67 | 5.52 | 5.55 | 5.51 | -1.77% | 568,901 |
| Feb 9, 2026 | 5.49 | 5.65 | 5.49 | 5.65 | 5.61 | 4.05% | 710,572 |
| Feb 6, 2026 | 5.39 | 5.50 | 5.35 | 5.43 | 5.39 | -1.81% | 1,546,727 |
| Feb 5, 2026 | 5.60 | 5.70 | 5.50 | 5.53 | 5.49 | -0.18% | 1,195,265 |
| Feb 4, 2026 | 5.91 | 5.94 | 5.47 | 5.54 | 5.50 | -6.89% | 1,856,500 |
| Feb 3, 2026 | 6.01 | 6.02 | 5.73 | 5.95 | 5.91 | -0.83% | 1,704,004 |
| Feb 2, 2026 | 6.12 | 6.35 | 5.93 | 6.00 | 5.96 | -4.91% | 2,222,571 |
| Jan 30, 2026 | 6.23 | 6.43 | 6.19 | 6.31 | 6.27 | 5.87% | 2,208,660 |
| Jan 29, 2026 | 5.99 | 6.06 | 5.88 | 5.96 | 5.92 | 0.17% | 1,931,879 |
| Jan 28, 2026 | 6.06 | 6.07 | 5.84 | 5.95 | 5.91 | -1.33% | 1,535,821 |
| Jan 27, 2026 | 6.20 | 6.20 | 5.96 | 6.03 | 5.99 | -1.79% | 1,177,528 |
| Jan 23, 2026 | 6.25 | 6.35 | 6.10 | 6.14 | 6.10 | -1.92% | 1,248,139 |
| Jan 22, 2026 | 6.06 | 6.36 | 6.06 | 6.26 | 6.22 | 5.39% | 1,057,900 |
| Jan 21, 2026 | 5.74 | 5.99 | 5.74 | 5.94 | 5.90 | -0.17% | 2,310,541 |
| Jan 20, 2026 | 5.90 | 5.97 | 5.72 | 5.95 | 5.91 | -0.83% | 5,720,563 |
| Jan 19, 2026 | 5.90 | 6.04 | 5.89 | 6.00 | 5.96 | 0.84% | 782,739 |
| Jan 16, 2026 | 6.08 | 6.13 | 5.94 | 5.95 | 5.91 | -2.14% | 925,906 |
| Jan 15, 2026 | 5.95 | 6.23 | 5.95 | 6.08 | 6.04 | 0.33% | 1,314,103 |
| Jan 14, 2026 | 5.99 | 6.11 | 5.90 | 6.06 | 6.02 | 1.17% | 1,122,871 |
| Jan 13, 2026 | 5.94 | 6.05 | 5.87 | 5.99 | 5.95 | 2.39% | 1,198,938 |
| Jan 12, 2026 | 5.70 | 5.92 | 5.68 | 5.85 | 5.81 | 3.17% | 1,165,713 |
| Jan 9, 2026 | 5.55 | 5.70 | 5.52 | 5.67 | 5.63 | 1.80% | 660,388 |
| Jan 8, 2026 | 5.51 | 5.58 | 5.49 | 5.57 | 5.53 | 0.54% | 571,621 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.51 | 5.54 | 5.50 | 0.36% | 816,113 |
| Jan 6, 2026 | 5.60 | 5.60 | 5.47 | 5.52 | 5.48 | -1.43% | 893,312 |
| Jan 5, 2026 | 5.82 | 5.82 | 5.56 | 5.60 | 5.56 | -2.61% | 947,051 |
| Jan 2, 2026 | 5.77 | 5.82 | 5.61 | 5.75 | 5.71 | -0.52% | 946,046 |
| Dec 31, 2025 | 5.60 | 5.78 | 5.57 | 5.78 | 5.74 | 2.66% | 1,209,328 |
| Dec 30, 2025 | 5.81 | 5.81 | 5.60 | 5.63 | 5.59 | -1.75% | 846,649 |
| Dec 29, 2025 | 5.85 | 5.98 | 5.68 | 5.73 | 5.69 | -2.05% | 996,649 |
| Dec 24, 2025 | 6.00 | 6.04 | 5.85 | 5.85 | 5.81 | -2.82% | 434,664 |
| Dec 23, 2025 | 6.06 | 6.20 | 5.94 | 6.02 | 5.98 | -0.50% | 1,232,410 |
| Dec 22, 2025 | 5.84 | 6.07 | 5.75 | 6.05 | 6.01 | 3.60% | 1,930,031 |
| Dec 19, 2025 | 5.75 | 5.95 | 5.69 | 5.84 | 5.80 | 2.64% | 2,644,280 |
| Dec 18, 2025 | 5.48 | 5.72 | 5.48 | 5.69 | 5.65 | 2.15% | 2,007,184 |
| Dec 17, 2025 | 5.41 | 5.61 | 5.40 | 5.57 | 5.53 | 2.39% | 1,363,413 |
| Dec 16, 2025 | 5.10 | 5.45 | 5.10 | 5.44 | 5.40 | 5.63% | 1,445,539 |
| Dec 15, 2025 | 5.08 | 5.17 | 4.96 | 5.15 | 5.11 | 2.39% | 1,157,577 |
| Dec 12, 2025 | 5.12 | 5.15 | 4.99 | 5.03 | 4.99 | 0.40% | 1,091,605 |
| Dec 11, 2025 | 5.19 | 5.22 | 5.01 | 5.01 | 4.97 | -1.96% | 2,868,231 |
| Dec 10, 2025 | 5.28 | 5.28 | 5.06 | 5.11 | 5.07 | -1.16% | 1,437,765 |
| Dec 9, 2025 | 5.09 | 5.29 | 5.09 | 5.17 | 5.13 | 0.98% | 1,027,397 |
| Dec 8, 2025 | 5.07 | 5.17 | 5.06 | 5.12 | 5.08 | 0.20% | 1,165,573 |
| Dec 5, 2025 | 5.12 | 5.17 | 5.05 | 5.11 | 5.07 | - | 860,009 |
| Dec 4, 2025 | 5.13 | 5.13 | 5.04 | 5.11 | 5.07 | -0.58% | 1,110,965 |
| Dec 3, 2025 | 5.01 | 5.20 | 5.01 | 5.14 | 5.10 | 1.78% | 3,885,766 |
| Dec 2, 2025 | 5.06 | 5.17 | 5.01 | 5.05 | 5.01 | -1.94% | 1,332,588 |
| Dec 1, 2025 | 5.18 | 5.26 | 5.06 | 5.15 | 5.11 | -2.09% | 1,286,455 |
| Nov 28, 2025 | 5.26 | 5.31 | 5.19 | 5.26 | 5.22 | -0.38% | 884,246 |
| Nov 27, 2025 | 5.14 | 5.29 | 5.13 | 5.28 | 5.24 | 3.33% | 1,070,890 |
| Nov 26, 2025 | 5.05 | 5.23 | 5.04 | 5.11 | 5.07 | 1.39% | 3,638,278 |
| Nov 25, 2025 | 4.75 | 5.07 | 4.75 | 5.04 | 5.00 | 5.22% | 1,899,722 |
| Nov 24, 2025 | 4.93 | 4.93 | 4.70 | 4.79 | 4.76 | -0.83% | 2,240,500 |
| Nov 21, 2025 | 4.89 | 4.91 | 4.77 | 4.83 | 4.80 | -3.59% | 770,667 |
| Nov 20, 2025 | 5.05 | 5.10 | 5.00 | 5.01 | 4.97 | 1.83% | 949,751 |
| Nov 19, 2025 | 5.05 | 5.05 | 4.90 | 4.92 | 4.89 | -1.20% | 1,053,951 |
| Nov 18, 2025 | 5.10 | 5.25 | 4.92 | 4.98 | 4.94 | -2.54% | 1,807,245 |
| Nov 17, 2025 | 4.90 | 5.16 | 4.79 | 5.11 | 5.07 | 4.07% | 1,869,855 |
| Nov 14, 2025 | 4.82 | 4.95 | 4.78 | 4.91 | 4.88 | -0.20% | 1,615,396 |
| Nov 13, 2025 | 4.84 | 5.00 | 4.81 | 4.92 | 4.89 | 0.20% | 1,767,758 |
| Nov 12, 2025 | 4.90 | 4.91 | 4.69 | 4.91 | 4.88 | 1.66% | 1,846,413 |
| Nov 11, 2025 | 4.91 | 4.95 | 4.77 | 4.83 | 4.80 | -1.23% | 1,278,544 |
| Nov 10, 2025 | 4.77 | 4.94 | 4.75 | 4.89 | 4.86 | 3.16% | 1,853,744 |
| Nov 7, 2025 | 4.95 | 4.95 | 4.73 | 4.74 | 4.71 | -5.01% | 2,897,727 |
| Nov 6, 2025 | 5.05 | 5.10 | 4.92 | 4.99 | 4.95 | -0.40% | 2,326,001 |
| Nov 5, 2025 | 5.40 | 5.40 | 4.96 | 5.01 | 4.97 | -8.24% | 3,601,892 |
| Nov 4, 2025 | 5.59 | 5.59 | 5.31 | 5.46 | 5.42 | -0.18% | 1,883,255 |
| Nov 3, 2025 | 5.67 | 5.78 | 5.46 | 5.47 | 5.43 | -2.50% | 1,825,402 |
| Oct 31, 2025 | 5.68 | 5.75 | 5.56 | 5.61 | 5.57 | -0.71% | 1,661,213 |
| Oct 30, 2025 | 5.55 | 5.85 | 5.55 | 5.65 | 5.61 | 0.53% | 2,124,555 |
| Oct 29, 2025 | 5.59 | 5.69 | 5.50 | 5.62 | 5.58 | 1.44% | 2,041,680 |
| Oct 28, 2025 | 5.65 | 5.70 | 5.28 | 5.54 | 5.50 | -1.25% | 3,043,271 |
| Oct 27, 2025 | 5.84 | 5.89 | 5.61 | 5.61 | 5.57 | -3.94% | 2,105,589 |
| Oct 24, 2025 | 5.76 | 5.93 | 5.71 | 5.84 | 5.80 | 1.74% | 1,644,001 |
| Oct 23, 2025 | 5.76 | 5.84 | 5.60 | 5.74 | 5.70 | -2.55% | 3,062,832 |
| Oct 22, 2025 | 6.42 | 6.51 | 5.84 | 5.89 | 5.85 | -7.54% | 3,220,411 |
| Oct 21, 2025 | 6.34 | 6.51 | 6.34 | 6.37 | 6.33 | 1.43% | 1,189,993 |
| Oct 20, 2025 | 6.50 | 6.56 | 6.28 | 6.28 | 6.24 | -3.53% | 1,629,623 |
| Oct 17, 2025 | 6.56 | 6.67 | 6.45 | 6.51 | 6.46 | -2.54% | 2,069,260 |
| Oct 16, 2025 | 6.65 | 6.74 | 6.43 | 6.68 | 6.63 | 1.37% | 1,433,375 |
| Oct 15, 2025 | 6.45 | 6.60 | 6.33 | 6.59 | 6.54 | 3.45% | 1,889,551 |