Cboe AU - Delayed Quote
AUD
IDP Education Limited (IEL.XA)
2.2013
-0.0037
(-0.17%)
At close: 3:59:58 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.2000
2.2100
2.1900
2.2013
2.2013
261,780
Oct 30, 2026
2.2300
2.2350
2.2000
2.2050
2.2050
255,197
Oct 29, 2026
2.2000
2.2400
2.1900
2.2100
2.2100
706,776
Oct 28, 2026
2.2100
2.2250
2.2000
2.2000
2.2000
220,011
Oct 27, 2026
2.2400
2.2500
2.2000
2.2000
2.2000
241,520
Oct 26, 2026
2.1900
2.2400
2.1900
2.2200
2.2200
-
Oct 23, 2026
2.2400
2.2700
2.1900
2.2100
2.2100
212,387
Oct 22, 2026
2.2300
2.2600
2.2000
2.2600
2.2600
379,321
Oct 21, 2026
2.2500
2.2700
2.2000
2.2650
2.2650
260,843
Oct 20, 2026
2.2300
2.2700
2.2300
2.2500
2.2500
137,038
Oct 19, 2026
2.2500
2.2800
2.2000
2.2600
2.2600
311,318
Oct 16, 2026
2.2050
2.2700
2.1400
2.2500
2.2500
480,332
Oct 15, 2026
2.1850
2.2100
2.1800
2.2050
2.2050
644,200
Oct 14, 2026
2.2000
2.2150
2.1700
2.2050
2.2050
324,870
Oct 13, 2026
2.2000
2.2200
2.1600
2.2000
2.2000
387,808
Oct 12, 2026
2.2100
2.2200
2.1900
2.2100
2.2100
637,849
Oct 9, 2026
2.1400
2.2100
2.1400
2.2000
2.2000
833,957
Oct 8, 2026
2.0600
2.1200
2.0500
2.1100
2.1100
297,293
Oct 7, 2026
2.0500
2.0900
2.0200
2.0900
2.0900
531,120
Oct 6, 2026
2.0400
2.0800
2.0300
2.0450
2.0450
542,045
Oct 5, 2026
1.9900
2.0600
1.9800
2.0200
2.0200
429,147
Oct 2, 2026
2.0300
2.0400
1.9700
2.0000
2.0000
246,002
Oct 1, 2026
2.0300
2.0300
1.9700
1.9900
1.9900
458,567
Sep 30, 2026
1.9500
2.0500
1.9500
2.0200
2.0200
792,148
Sep 29, 2026
1.9150
1.9500
1.8800
1.9375
1.9375
671,166
Sep 28, 2026
1.9100
1.9750
1.9100
1.9200
1.9200
789,399
Sep 25, 2026
1.9100
1.9300
1.8775
1.9125
1.9125
802,695
Sep 24, 2026
1.9000
1.9250
1.8700
1.8850
1.8850
887,118
Sep 23, 2026
2.1000
2.1200
1.8750
1.8800
1.8800
2,408,306
Sep 22, 2026
1.8050
2.1900
1.8000
2.1900
2.1900
3,245,859
Sep 21, 2026
1.5650
1.8050
1.5600
1.7850
1.7850
2,471,581
Sep 18, 2026
1.5750
1.6000
1.5300
1.5450
1.5450
1,655,742
Sep 17, 2026
1.5350
1.5575
1.5200
1.5550
1.5550
276,199
Sep 16, 2026
1.5400
1.5600
1.5050
1.5250
1.5250
531,231
Sep 15, 2026
1.5050
1.5500
1.5000
1.5500
1.5500
624,190
Sep 14, 2026
1.5125
1.5300
1.4950
1.4950
1.4950
308,400
Sep 11, 2026
1.5150
1.5550
1.5100
1.5100
1.5100
350,394
Sep 10, 2026
1.5575
1.5625
1.5300
1.5550
1.5550
460,077
Sep 9, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
1.5750
1.6300
1.5750
1.5750
1.5750
581,175
Sep 8, 2026
1.6375
1.6400
1.5825
1.6150
1.5550
664,268
Sep 7, 2026
1.6800
1.6850
1.6400
1.6450
1.5839
674,407
Sep 4, 2026
1.6900
1.7200
1.6850
1.6950
1.6320
449,772
Sep 3, 2026
1.7275
1.7300
1.6725
1.6800
1.6176
730,853
Sep 2, 2026
1.7150
1.7450
1.7100
1.7125
1.6489
619,605
Sep 1, 2026
1.7650
1.7775
1.7175
1.7200
1.6561
712,200
Aug 31, 2026
1.8000
1.8150
1.7550
1.7675
1.7018
1,432,968
Aug 28, 2026
1.8250
1.8600
1.8000
1.8100
1.7428
794,118
Aug 27, 2026
1.7850
1.8125
1.7675
1.7900
1.7235
707,918
Aug 26, 2026
1.8100
1.8750
1.7875
1.7950
1.7283
906,494
Aug 25, 2026
1.8050
1.8500
1.7800
1.7950
1.7283
754,265
Aug 24, 2026
1.7950
1.8600
1.7950
1.8350
1.7668
1,251,102
Aug 21, 2026
1.6700
1.8000
1.6200
1.7650
1.6994
1,910,423
Aug 20, 2026
1.7700
1.7700
1.5300
1.7150
1.6513
5,143,899
Aug 19, 2026
2.1600
2.2100
2.1300
2.1700
2.0894
1,583,747
Aug 18, 2026
2.1750
2.2000
2.1400
2.1700
2.0894
550,163
Aug 17, 2026
2.1600
2.2300
2.1300
2.1700
2.0894
272,969
Aug 14, 2026
2.1200
2.1800
2.0800
2.1600
2.0798
887,508
Aug 13, 2026
2.1600
2.1600
2.0800
2.0900
2.0124
792,668
Aug 12, 2026
2.2200
2.2200
2.1300
2.1650
2.0846
611,725
Aug 11, 2026
2.2900
2.3100
2.2100
2.2200
2.1375
494,862
Aug 10, 2026
2.2700
2.3400
2.2600
2.2900
2.2049
487,821
Aug 7, 2026
2.2350
2.2500
2.1900
2.2400
2.1568
747,383
Aug 6, 2026
2.3900
2.4000
2.2750
2.2900
2.2049
727,897
Aug 5, 2026
2.3700
2.4800
2.3700
2.3850
2.2964
681,859
Aug 4, 2026
2.2900
2.3500
2.2800
2.3450
2.2579
416,572
Aug 3, 2026
2.2600
2.3200
2.2600
2.2900
2.2049
329,659
Jul 31, 2026
2.2800
2.3300
2.2350
2.3000
2.2146
319,131
Jul 30, 2026
2.2400
2.3100
2.2300
2.2900
2.2049
409,568
Jul 29, 2026
2.2000
2.2750
2.2000
2.2400
2.1568
441,769
Jul 28, 2026
2.0900
2.2000
2.0900
2.2000
2.1183
460,646
Jul 27, 2026
2.0800
2.1500
2.0700
2.1050
2.0268
500,852
Jul 24, 2026
2.1000
2.1200
2.0600
2.0600
1.9835
571,782
Jul 23, 2026
2.1500
2.1600
2.0500
2.1150
2.0364
544,700
Jul 22, 2026
2.1500
2.1900
2.1400
2.1600
2.0798
417,908
Jul 21, 2026
2.1500
2.1800
2.1450
2.1600
2.0798
288,612
Jul 20, 2026
2.2100
2.2200
2.1450
2.1550
2.0749
336,785
Jul 17, 2026
2.2550
2.2550
2.1950
2.2200
2.1375
334,956
Jul 16, 2026
2.2350
2.3100
2.2100
2.2500
2.1664
508,957
Jul 15, 2026
2.2100
2.2500
2.1500
2.2450
2.1616
865,821
Jul 14, 2026
2.1500
2.2250
2.1300
2.2100
2.1279
368,532
Jul 13, 2026
2.3100
2.3150
2.1650
2.1700
2.0894
740,130
Jul 10, 2026
2.2800
2.3700
2.2800
2.3050
2.2194
502,635
Jul 9, 2026
2.2900
2.3300
2.2300
2.3050
2.2194
504,761
Jul 8, 2026
2.2100
2.3000
2.2000
2.2850
2.2001
498,721
Jul 7, 2026
2.2500
2.2600
2.1650
2.2100
2.1279
848,394
Jul 6, 2026
2.2800
2.2900
2.2200
2.2550
2.1712
406,665
Jul 3, 2026
2.3200
2.3200
2.2600
2.2700
2.1857
500,436
Jul 2, 2026
2.2700
2.3200
2.2650
2.3050
2.2194
449,261
Jul 1, 2026
2.2850
2.3300
2.2300
2.2900
2.2049
1,033,986
Jun 30, 2026
2.3400
2.3600
2.2400
2.2700
2.1857
636,335
Jun 29, 2026
2.1750
2.3200
2.1750
2.3150
2.2290
687,833
Jun 26, 2026
2.1250
2.1900
2.1100
2.1500
2.0701
797,213
Jun 25, 2026
2.2650
2.2900
2.1200
2.1400
2.0605
971,801
Jun 24, 2026
2.2750
2.3050
2.2350
2.3000
2.2146
791,204
Jun 23, 2026
2.3600
2.4150
2.2900
2.3050
2.2194
575,822
Jun 22, 2026
2.5500
2.5500
2.3600
2.3650
2.2771
1,460,481
Jun 19, 2026
2.7000
2.8300
2.5150
2.6250
2.5275
4,378,426
Jun 18, 2026
2.4050
2.4200
2.3300
2.4000
2.3108
549,971
Jun 17, 2026
2.2000
2.4300
2.1950
2.3950
2.3060
1,106,926
Jun 16, 2026
2.2600
2.3050
2.2500
2.2650
2.1809
950,780
Jun 15, 2026
2.1200
2.4000
2.1000
2.3750
2.2868
1,502,113
Jun 12, 2026
2.2800
2.2800
2.1000
2.1500
2.0701
1,171,072
Jun 11, 2026
2.2150
2.3350
2.2000
2.2800
2.1953
1,056,599
Jun 10, 2026
2.1000
2.2600
2.0900
2.2150
2.1327
1,502,932
Jun 9, 2026
2.0150
2.1250
2.0100
2.1100
2.0316
2,531,216
Jun 5, 2026
2.1000
2.1200
1.9975
2.0000
1.9257
1,516,038
Jun 4, 2026
2.1000
2.1400
2.0400
2.0700
1.9931
1,162,082
Jun 3, 2026
2.2300
2.2400
2.1600
2.1700
2.0894
1,340,190
Jun 2, 2026
2.3850
2.4300
2.2450
2.2600
2.1760
3,348,613
Jun 1, 2026
2.2400
2.3900
2.1900
2.3650
2.2771
2,217,618
May 29, 2026
2.5100
2.5100
2.0750
2.2300
2.1472
2,936,822
May 28, 2026
2.6450
2.7000
2.6300
2.6600
2.5612
285,654
May 27, 2026
2.7200
2.7900
2.6500
2.6500
2.5515
553,158
May 26, 2026
2.7100
2.7800
2.7100
2.7650
2.6623
583,251
May 25, 2026
2.6900
2.7000
2.6200
2.6950
2.5949
315,713
May 22, 2026
2.6100
2.6700
2.5700
2.6550
2.5564
1,005,896
May 21, 2026
2.7000
2.7050
2.5150
2.6500
2.5515
1,180,364
May 20, 2026
2.7750
2.7800
2.6250
2.6400
2.5419
487,935
May 19, 2026
2.8150
2.8200
2.7300
2.7600
2.6575
392,394
May 18, 2026
2.7700
2.8500
2.7350
2.7900
2.6863
548,824
May 15, 2026
2.6600
2.8400
2.6400
2.7550
2.6526
591,272
May 14, 2026
2.7250
2.7400
2.6200
2.6200
2.5227
549,104
May 13, 2026
2.7200
2.7950
2.6900
2.7050
2.6045
617,565
May 12, 2026
2.8400
2.8400
2.6700
2.7450
2.6430
755,966
May 11, 2026
2.7400
2.8550
2.7250
2.8250
2.7200
493,973
May 8, 2026
2.8300
2.9350
2.8150
2.8200
2.7152
869,278
May 7, 2026
2.9350
2.9800
2.8500
2.8800
2.7730
716,017
May 6, 2026
2.9300
2.9750
2.8400
2.9000
2.7923
551,644
May 5, 2026
3.0800
3.1200
2.9100
2.9400
2.8308
575,796
May 4, 2026
3.3050
3.3050
3.1000
3.1100
2.9945
409,089
May 1, 2026
3.3450
3.3450
3.2200
3.2800
3.1581
-
Apr 30, 2026
3.1500
3.3350
3.1350
3.2800
3.1581
944,163
Apr 29, 2026
3.3700
3.3800
3.1500
3.1800
3.0619
1,876,135
Apr 28, 2026
3.4450
3.4700
3.3100
3.3750
3.2496
540,972
Apr 27, 2026
3.4800
3.5300
3.4700
3.5100
3.3796
225,986
Apr 24, 2026
3.4700
3.5800
3.4300
3.5100
3.3796
849,923
Apr 23, 2026
3.5100
3.5700
3.4500
3.4700
3.3411
1,011,797
Apr 22, 2026
3.6900
3.7000
3.5300
3.5500
3.4181
615,434
Apr 21, 2026
3.7450
3.7550
3.6400
3.6750
3.5385
333,805
Apr 20, 2026
3.7600
3.7800
3.6950
3.7200
3.5818
571,951
Apr 17, 2026
3.8000
3.8200
3.7250
3.7750
3.6348
431,520
Apr 16, 2026
3.6650
3.8100
3.6200
3.7550
3.6155
1,335,932
Apr 15, 2026
3.6500
3.7100
3.5800
3.5800
3.4470
325,941
Apr 14, 2026
3.6500
3.7100
3.5900
3.6000
3.4663
212,038
Apr 13, 2026
3.9100
3.9100
3.6300
3.6300
3.4951
282,282
Apr 10, 2026
3.9900
4.0300
3.9200
4.0050
3.8562
1,001,794
Apr 9, 2026
4.0800
4.1200
3.9800
3.9900
3.8418
790,438
Apr 8, 2026
4.2900
4.3800
4.1500
4.1600
4.0054
318,323
Apr 7, 2026
4.2500
4.3200
4.1100
4.1600
4.0054
126,527
Apr 2, 2026
4.3100
4.3200
4.1250
4.1400
3.9862
265,703
Apr 1, 2026
4.1850
4.3150
4.1850
4.2800
4.1210
360,158
Mar 31, 2026
3.7400
4.0800
3.7200
4.0550
3.9043
327,059
Mar 30, 2026
3.7650
3.8200
3.6800
3.7700
3.6299
431,065
Mar 27, 2026
3.8100
3.8900
3.7700
3.8500
3.7070
302,603
Mar 26, 2026
3.9250
3.9500
3.8300
3.8800
3.7359
209,538
Mar 25, 2026
3.9500
3.9900
3.8900
3.9100
3.7647
171,409
Mar 24, 2026
4.0200
4.0200
3.8000
3.9200
3.7744
295,817
Mar 23, 2026
3.8400
3.9700
3.8000
3.9600
3.8129
153,107
Mar 20, 2026
3.8900
3.9800
3.8900
3.9300
3.7840
127,421
Mar 19, 2026
3.9700
4.0300
3.8700
3.9400
3.7936
2,123,562
Mar 18, 2026
4.0400
4.0750
3.9900
4.0300
3.8803
217,238
Mar 17, 2026
4.0450
4.0700
3.9850
4.0500
3.8995
251,779
Mar 16, 2026
4.0100
4.0700
3.9700
4.0300
3.8803
215,755
Mar 13, 2026
4.1200
4.1800
4.0500
4.0950
3.9429
333,515
Mar 12, 2026
4.2150
4.2650
4.0650
4.1000
3.9477
217,512
Mar 11, 2026
4.3800
4.3900
4.2000
4.3050
4.1451
239,710
Mar 10, 2026
4.4000
4.5100
4.2550
4.3600
4.1980
281,283
Mar 9, 2026
4.3000
4.4100
4.2600
4.3700
4.2076
221,473
Mar 6, 2026
4.2950
4.6700
4.2900
4.6450
4.4724
322,604
Mar 5, 2026
4.2400
4.3000
4.1200
4.2900
4.1306
323,707
Mar 4, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
4.1450
4.2300
4.0600
4.1400
3.9862
193,947
Mar 3, 2026
4.4900
4.5100
4.2200
4.2300
4.0440
1,366,150
Mar 2, 2026
4.3600
4.5200
4.3300
4.4900
4.2925
410,805
Feb 27, 2026
4.7950
4.8700
4.6700
4.6900
4.4837
1,067,351
Feb 26, 2026
5.2300
5.4300
5.0000
5.0000
4.7801
953,154
Feb 25, 2026
4.5600
4.7600
4.5500
4.6000
4.3977
573,830
Feb 24, 2026
4.7000
4.8500
4.5200
4.5700
4.3690
399,850
Feb 23, 2026
4.9500
4.9900
4.6600
4.6700
4.4646
211,483
Feb 20, 2026
5.0600
5.0800
4.9250
4.9600
4.7419
326,631
Feb 19, 2026
5.1050
5.1500
4.9200
5.1400
4.9139
236,060
Feb 18, 2026
5.0350
5.0700
4.9600
5.0100
4.7897
191,417
Feb 17, 2026
5.0300
5.1000
4.9900
5.0400
4.8183
216,287
Feb 16, 2026
4.8800
5.0700
4.8700
5.0200
4.7992
257,998
Feb 13, 2026
4.8800
4.9500
4.8100
4.8500
4.6367
361,253
Feb 12, 2026
5.6350
5.6350
4.9750
5.0000
4.7801
250,775
Feb 11, 2026
5.5400
5.7100
5.3600
5.6650
5.4159
266,152
Feb 10, 2026
5.6500
5.6550
5.5200
5.5600
5.3155
201,791
Feb 9, 2026
5.5300
5.6500
5.5200
5.6300
5.3824
132,250
Feb 6, 2026
5.3850
5.5000
5.3500
5.4400
5.2007
285,311
Feb 5, 2026
5.5750
5.6400
5.5050
5.5200
5.2772
231,218
Feb 4, 2026
5.9200
5.9300
5.4700
5.5400
5.2963
344,481
Feb 3, 2026
6.0050
6.0150
5.7300
5.9700
5.7074
429,040
Feb 2, 2026
6.1700
6.3500
5.9200
6.0400
5.7744
540,969
Jan 30, 2026
6.2950
6.4300
6.2000
6.3000
6.0229
723,992
Jan 29, 2026
5.9750
6.0700
5.8800
5.9300
5.6692
583,331
Jan 28, 2026
6.0100
6.0300
5.8400
5.9300
5.6692
282,340
Jan 27, 2026
6.1700
6.1700
5.9600
6.0400
5.7744
183,805
Jan 23, 2026
6.2200
6.3500
6.1100
6.1400
5.8700
235,038
Jan 22, 2026
6.1000
6.3700
6.0600
6.2800
6.0038
223,310
Jan 21, 2026
5.8800
5.9900
5.8400
5.9500
5.6883
126,133
Jan 20, 2026
5.8900
5.9700
5.7300
5.9300
5.6692
178,274
Jan 19, 2026
5.9300
6.0450
5.8900
5.9800
5.7170
174,739
Jan 16, 2026
6.1000
6.1300
5.9350
5.9500
5.6883
141,874
Jan 15, 2026
6.0250
6.2300
6.0100
6.0800
5.8126
240,700
Jan 14, 2026
5.9900
6.1100
5.9000
6.1000
5.8317
182,261
Jan 13, 2026
5.9000
6.0500
5.8800
5.9800
5.7170
171,748
Jan 12, 2026
5.7000
5.9100
5.6800
5.8400
5.5832
205,588
Jan 9, 2026
5.5700
5.7000
5.5200
5.6900
5.4398
137,539
Jan 8, 2026
5.5050
5.5800
5.4900
5.5600
5.3155
57,886
Jan 7, 2026
5.5700
5.5950
5.5100
5.5400
5.2963
113,801
Jan 6, 2026
5.5800
5.6000
5.4700
5.5400
5.2963
116,132
Jan 5, 2026
5.7900
5.7950
5.5600
5.5700
5.3250
242,768
Jan 2, 2026
5.7500
5.8200
5.6100
5.7500
5.4971
404,649
Dec 31, 2025
5.6300
5.7200
5.5800
5.7000
5.4493
69,912
Dec 30, 2025
5.7600
5.8100
5.6000
5.6600
5.4111
153,445
Dec 29, 2025
5.8900
5.9650
5.6800
5.6800
5.4302
131,993
Dec 24, 2025
6.0300
6.0500
5.8700
5.9200
5.6596
84,044
Dec 23, 2025
6.0600
6.2000
5.9450
6.0400
5.7744
241,526
Dec 22, 2025
5.9100
6.0700
5.7500
6.0500
5.7839
353,339
Dec 19, 2025
5.7800
5.9400
5.6900
5.8300
5.5736
539,078
Dec 18, 2025
5.5500
5.7150
5.4900
5.7000
5.4493
464,347
Dec 17, 2025
5.4000
5.6100
5.4000
5.5800
5.3346
384,524
Dec 16, 2025
5.1200
5.4450
5.1100
5.4300
5.1912
540,777
Dec 15, 2025
5.0400
5.1600
4.9600
5.1500
4.9235
194,021
Dec 12, 2025
5.1200
5.1400
5.0000
5.0400
4.8183
183,323
Dec 11, 2025
5.1400
5.2200
5.0150
5.0250
4.8040
-
Dec 10, 2025
5.1900
5.2000
5.0600
5.1300
4.9044
214,635
Dec 9, 2025
5.1200
5.2900
5.1100
5.1500
4.9235
172,848
Dec 8, 2025
5.0900
5.1600
5.0600
5.1300
4.9044
195,775
Dec 5, 2025
5.1400
5.1600
5.0600
5.1400
4.9139
179,527
Dec 4, 2025
5.1200
5.1400
5.0450
5.1100
4.8853
199,052
Dec 3, 2025
5.0300
5.1950
5.0200
5.1400
4.9139
184,974
Dec 2, 2025
5.0700
5.1700
5.0100
5.0800
4.8566
219,642
Dec 1, 2025
5.2400
5.2600
5.0600
5.1300
4.9044
203,056
Nov 28, 2025
5.2200
5.3050
5.1900
5.2500
5.0191
176,565
Nov 27, 2025
5.1400
5.2850
5.1300
5.2700
5.0382
169,981
Nov 26, 2025
5.0800
5.2300
5.0400
5.1150
4.8900
259,155
Nov 25, 2025
4.7800
5.0700
4.7800
5.0400
4.8183
351,036
Nov 24, 2025
4.8800
4.9000
4.7050
4.8200
4.6080
291,105
Nov 21, 2025
4.9000
4.9150
4.7700
4.8250
4.6128
179,971
Nov 20, 2025
5.0550
5.1000
5.0100
5.0300
4.8088
264,119
Nov 19, 2025
5.0400
5.0800
4.9000
4.9200
4.7036
246,876
Nov 18, 2025
5.1050
5.2400
4.9150
4.9500
4.7323
335,321
Nov 17, 2025
4.8800
5.1500
4.8000
5.0900
4.8661
442,072
Nov 14, 2025
4.7800
4.9500
4.7600
4.9150
4.6988
311,247
Nov 13, 2025
4.8200
4.9950
4.8200
4.9400
4.7227
372,209
Nov 12, 2025
4.8600
4.9100
4.6950
4.9000
4.6845
532,367
Nov 11, 2025
4.9400
4.9400
4.7800
4.8100
4.5985
224,311
Nov 10, 2025
4.7700
4.9400
4.7500
4.8900
4.6749
370,865
Nov 7, 2025
4.9300
4.9300
4.7300
4.7400
4.5315
638,816
Nov 6, 2025
5.0600
5.0700
4.9300
4.9600
4.7419
477,010
Nov 5, 2025
5.4000
5.4100
4.9600
5.0100
4.7897
2,567,569
Nov 4, 2025
5.5000
5.5000
5.3250
5.4400
5.2007
327,187
Nov 3, 2025
5.7000
5.7600
5.4600
5.4700
5.2294
385,758
