Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Jun-26 01:01:43 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IEL) IDP EDUCATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for IEL    Limits Next Section


Company Details for (IEL) IDP EDUCATION LIMITED

Listing Code IEL
Listing Name IDP EDUCATION LIMITED
GICS Sector Consumer Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 25th June 2025
Latest price with VOLUME for IEL .. Monday 23rd June 2025

IEL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 40.26 30,544,729 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IEL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (IEL) IDP EDUCATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-25 Wed ### ### 3.54 3.57 ### ### 0.3
2025-Jun-24 Tue 3.57 ### 3.51 ### ### ### 0.0
2025-Jun-23 Mon ### ### 3.47 3.52 4,498,247 7,804,458 14.7 14.7 ###
2025-Jun-20 Fri 3.73 3.87 ### ### 23.8 23.8 0.0
2025-Jun-19 Thu ### 3.77 3.59 3.76 88.0 88.0 0.3
2025-Jun-18 Wed 3.54 ### 3.49 ### ### ### 0.0
2025-Jun-17 Tue ### ### 3.485 3.57 ### ### 0.3
2025-Jun-16 Mon 3.59 3.73 3.57 ### ### ### 0.0
2025-Jun-13 Fri 3.47 ### 3.42 ### 9,261,425 ### ### ### 0.0
2025-Jun-12 Thu ### ### 3.44 3.48 10.6 10.6 0.2
2025-Jun-11 Wed 3.8 3.87 3.56 3.56 ### ### 0.3
2025-Jun-10 Tue ### ### ### 3.74 84.4 84.4 0.3
2025-Jun-06 Fri 3.56 ### 3.42 3.59 79.0 79.0 ###
2025-Jun-05 Thu 3.75 3.75 ### 3.54 6.3 6.3 0.3
2025-Jun-04 Wed ### 4.24 3.74 3.78 13,071,887 52,156,829 ### ### 0.3
2025-Jun-03 Tue ### 5.27 3.86 3.88 ### ### 0.3
2025-Jun-02 Mon 7.8 7.89 7.44 7.47 ### ### ###
2025-May-30 Fri 7.84 ### 7.74 7.8 ### ### 0.6
2025-May-29 Thu ### ### 7.73 7.85 2,728,358 ### ### ### ###
2025-May-28 Wed 8.25 8.25 7.86 ### 10.5 10.5 0.0
2025-May-27 Tue 8.2 8.24 ### 8.21 ### ### ###
2025-May-26 Mon ### 8.45 ### ### 805,326 ### 15.8 15.8 0.0
2025-May-23 Fri 8.59 ### 8.28 ### 1,698,741 7,032,787 ### ### 0.0
2025-May-22 Thu ### ### ### 8.58 ### ### 0.6
2025-May-21 Wed ### ### ### 8.4 4.7 4.7 ###
2025-May-20 Tue ### 9.2 ### ### ### ### 0.0
2025-May-19 Mon 9.28 9.28 ### ### 25.1 25.1 0.0
2025-May-16 Fri ### 9.46 ### ### ### ### 0.0
2025-May-15 Thu 9.4 9.425 ### ### ### ### 0.0
2025-May-14 Wed 9.87 ### ### 9.4 2,063,259 0 ### ### ###
2025-May-13 Tue ### ### 9.78 ### ### ### 0.0
2025-May-12 Mon 9.56 ### ### 9.85 ### ### ###
2025-May-09 Fri ### 9.75 9.53 ### 1,551,188 14,953,452 30.6 30.6 0.0
2025-May-08 Thu 9.44 ### ### 9.58 1,551,753 0 74.1 74.1 0.7
2025-May-07 Wed 9.43 9.53 9.23 9.45 1,863,025 17,475,174 ### ### 0.7
2025-May-06 Tue 9.49 9.545 ### 9.42 26.4 26.4 0.7
2025-May-05 Mon 9.49 ### ### 9.52 2,355,340 0 77.2 77.2 ###
2025-May-02 Fri 8.87 9.4 8.77 ### 2,042,280 ### ### ### 0.0
2025-May-01 Thu 8.85 ### 8.78 ### 74.4 74.4 0.0
2025-Apr-30 Wed 8.78 ### 8.74 8.86 75.7 75.7 0.6
2025-Apr-29 Tue 8.5 ### ### 8.81 ### ### ###
2025-Apr-28 Mon 8.23 ### 8.2 8.5 2,087,757 ### ### ### 0.6
2025-Apr-24 Thu 8.27 ### ### ### 2,267,582 0 18.0 18.0 0.0
2025-Apr-23 Wed 8.42 8.48 ### 8.22 3,373,889 14,305,289 21.3 21.3 0.6
2025-Apr-22 Tue 8.44 8.49 ### ### 1,750,985 ### 29.9 29.9 0.0
2025-Apr-17 Thu 8.58 ### ### 8.49 ### ### ###
2025-Apr-16 Wed 8.81 8.87 ### ### 814,855 3,613,881 ### ### 0.0
2025-Apr-15 Tue ### ### 8.84 8.84 14.8 14.8 ###
2025-Apr-14 Mon ### ### 8.7 ### 21.0 21.0 0.0
2025-Apr-11 Fri ### ### 8.7 ### ### ### 0.0
2025-Apr-10 Thu 8.89 ### 8.81 ### 82.0 82.0 0.0
2025-Apr-09 Wed 8.56 ### ### ### ### ### 0.0
2025-Apr-08 Tue ### ### 8.49 8.88 1,840,547 7,813,122 72.6 72.6 0.6
2025-Apr-07 Mon 8.51 8.79 8.2 ### 3,506,723 ### 77.7 77.7 0.0
2025-Apr-04 Fri 8.8 9.4 8.8 ### 3,034,150 ### 88.9 88.9 0.0
2025-Apr-03 Thu 8.76 ### ### ### 93.9 93.9 0.0
2025-Apr-02 Wed 9.52 9.73 ### ### 3,377,989 ### 11.3 11.3 0.0
2025-Apr-01 Tue 9.5 9.56 ### 9.46 38.5 38.5 0.7
2025-Mar-31 Mon ### 9.44 ### 9.41 80.0 80.0 0.7
2025-Mar-28 Fri 9.53 9.55 ### 9.43 ### ### ###
2025-Mar-27 Thu 9.55 ### 9.42 9.57 2,125,952 ### 70.7 70.7 ###
2025-Mar-26 Wed ### ### 9.44 ### 70.3 70.3 0.0
2025-Mar-25 Tue ### 9.72 9.41 9.55 31.0 31.0 0.7
2025-Mar-24 Mon 9.51 9.73 9.42 9.58 3,779,442 36,188,157 ### ### 0.7
2025-Mar-21 Fri 9.82 ### 9.42 9.47 10,463,182 49,281,587 ### ### ###
2025-Mar-20 Thu ### 10.44 9.82 9.86 1,896,559 19,212,142 ### ### 0.7
2025-Mar-19 Wed 10.42 10.53 10.23 ### 2,070,347 ### ### ### 0.0
2025-Mar-18 Tue 10.28 10.72 10.27 10.46 2,353,222 ### 80.5 80.5 0.7
2025-Mar-17 Mon ### ### 9.82 ### 1,679,756 ### ### ### 0.0
2025-Mar-14 Fri ### 9.75 9.29 9.75 1,214,443 ### 86.6 86.6 ###
2025-Mar-13 Thu ### ### ### ### 7,068,456 0 90.2 90.2 0.0
2025-Mar-12 Wed 8.74 8.89 ### 8.78 ### ### 0.6
2025-Mar-11 Tue ### 9 8.76 8.86 1,063,674 9,445,425 37.1 37.1 0.6
2025-Mar-10 Mon ### ### ### ### ### ### 0.0
2025-Mar-07 Fri ### ### ### 9.22 77.4 77.4 0.7
2025-Mar-06 Thu 9.55 9.57 9.26 9.27 ### ### 0.7
2025-Mar-05 Wed ### ### 9.45 9.45 7.9 7.9 0.7
2025-Mar-04 Tue ### ### 9.87 ### 876,121 4,323,657 ### ### 0.0
2025-Mar-03 Mon ### 10.25 9.88 ### ### ### 0.0
2025-Feb-28 Fri 10.4 ### ### ### 2,489,083 0 ### ### 0.0
2025-Feb-27 Thu 10.5 ### 9.89 ### 3,083,548 15,248,144 ### ### 0.0
2025-Feb-26 Wed ### ### ### 11.79 910,129 0 ### ### 0.8
2025-Feb-25 Tue 12.29 ### 11.84 ### 16.9 16.9 0.0
2025-Feb-24 Mon ### 12.52 ### 12.5 ### ### 0.9
2025-Feb-21 Fri 12.42 12.42 ### ### 614,983 3,819,044 36.7 36.7 0.0
2025-Feb-20 Thu 12.21 12.52 ### ### ### ### 0.0
2025-Feb-19 Wed 12.26 ### ### 12.26 1,397,320 0 73.0 73.0 0.9
2025-Feb-18 Tue ### ### ### ### 962,275 0 11.9 11.9 0.0
2025-Feb-17 Mon 12.23 12.5 ### 12.5 1,115,423 ### 82.9 82.9 0.9
2025-Feb-14 Fri 12.74 ### 12.23 ### 12.2 12.2 0.0
2025-Feb-13 Thu 12.45 12.59 ### 12.41 34.2 34.2 ###
2025-Feb-12 Wed 12.5 ### 12.27 ### 404,958 ### 29.2 29.2 0.0
2025-Feb-11 Tue 12.5 12.78 12.44 12.51 767,341 9,676,170 ### ### ###
2025-Feb-10 Mon ### ### ### ### 763,388 0 84.4 84.4 0.0
2025-Feb-07 Fri 12.26 12.26 12.055 ### ### ### 0.0
2025-Feb-06 Thu 12.4 12.44 ### ### ### ### 0.0
2025-Feb-05 Wed 12.71 12.71 12.27 ### ### ### 0.0
2025-Feb-04 Tue 12.86 12.86 12.47 12.51 509,570 ### 13.4 13.4 ###
2025-Feb-03 Mon ### ### ### 12.75 841,656 0 ### ### ###
2025-Jan-31 Fri 13.29 13.43 13.2 ### ### ### 0.0
2025-Jan-30 Thu ### ### ### ### 380,750 0 78.3 78.3 0.0
2025-Jan-29 Wed 12.87 13.25 12.87 ### 565,273 ### ### ### 0.0
2025-Jan-28 Tue ### ### 12.85 12.85 31.7 31.7 0.9
2025-Jan-24 Fri ### ### ### 12.86 396,351 0 81.3 81.3 0.9
2025-Jan-23 Thu 12.78 12.78 12.53 ### 29.7 29.7 0.0
2025-Jan-22 Wed ### ### 12.77 12.79 21.7 21.7 ###
2025-Jan-21 Tue ### ### ### ### 469,842 0 ### ### 0.0
2025-Jan-20 Mon ### ### 12.8 ### ### ### 0.0
2025-Jan-17 Fri 12.76 ### 12.7 ### 677,821 ### ### ### 0.0
2025-Jan-16 Thu ### ### ### 12.76 ### ### ###
2025-Jan-15 Wed ### 12.75 ### 12.75 91.9 91.9 ###
2025-Jan-14 Tue ### ### ### 12.21 562,670 0 73.5 73.5 0.9
2025-Jan-13 Mon 12.25 12.27 ### ### 28.1 28.1 0.0
2025-Jan-10 Fri 12.55 12.555 12.23 12.42 384,489 4,764,779 ### ### 0.9
2025-Jan-09 Thu 12.8 ### 12.42 12.56 472,345 ### ### ### 0.9
2025-Jan-08 Wed ### 12.84 12.57 12.8 75.0 75.0 0.9
2025-Jan-07 Tue 12.56 13.2 12.5 12.74 80.7 80.7 ###
2025-Jan-06 Mon ### ### 12.26 12.26 395,173 ### 16.4 16.4 0.9
2025-Jan-03 Fri 12.54 ### ### 12.54 338,248 0 62.1 62.1 0.9
2025-Jan-02 Thu 12.53 ### 12.2 12.5 589,577 ### ### ### 0.9
2024-Dec-31 Tue ### ### 12.28 ### ### ### 0.0
2024-Dec-30 Mon ### ### ### 12.45 492,224 0 82.2 82.2 ###
2024-Dec-27 Fri 12.54 12.54 12.24 12.29 431,980 ### ### ### 0.9
2024-Dec-24 Tue ### 12.59 ### 12.26 724,653 ### ### ### 0.9
2024-Dec-23 Mon ### 11.85 11.5 11.83 421,873 ### 78.2 78.2 0.8
2024-Dec-20 Fri 11.54 ### 11.41 11.49 ### ### ###
2024-Dec-19 Thu ### 11.77 11.5 11.56 1,354,140 ### 36.2 36.2 0.8
2024-Dec-18 Wed ### ### 11.85 11.85 ### ### ###
2024-Dec-17 Tue ### 12.225 ### ### 594,370 3,633,086 ### ### 0.0
2024-Dec-16 Mon ### ### ### 12.21 80.3 80.3 0.9
2024-Dec-13 Fri ### 12.24 11.88 12.24 ### ### 0.9
2024-Dec-12 Thu ### 12.22 11.85 ### 1,555,052 18,715,050 23.5 23.5 0.0
2024-Dec-11 Wed ### 12.4 ### ### 21.3 21.3 0.0
2024-Dec-10 Tue ### 12.77 ### ### 23.6 23.6 0.0
2024-Dec-09 Mon 12.8 ### ### ### 706,879 0 ### ### 0.0
2024-Dec-06 Fri ### ### 12.47 12.89 517,980 ### 82.2 82.2 ###
2024-Dec-05 Thu ### 12.74 12.485 ### 717,326 9,047,274 72.8 72.8 0.0
2024-Dec-04 Wed 12.55 12.77 12.42 12.73 78.6 78.6 ###
2024-Dec-03 Tue 12.56 12.89 12.4 12.71 1,190,475 15,053,556 76.3 76.3 0.9
2024-Dec-02 Mon 12.8 ### 12.53 12.53 485,147 3,039,445 ### ### ###
2024-Nov-29 Fri 12.81 12.85 12.655 12.78 838,225 ### 31.0 31.0 0.9
2024-Nov-28 Thu 12.58 ### 12.53 12.87 784,674 4,915,982 ### ### ###
2024-Nov-27 Wed ### 12.8 12.46 12.51 ### ### ###
2024-Nov-26 Tue ### ### 12.22 12.5 1,541,889 9,420,941 ### ### 0.9
2024-Nov-25 Mon 12.47 ### 12.29 12.29 29.7 29.7 0.9
2024-Nov-22 Fri 12.83 12.83 12.29 ### 1,311,484 ### ### ### 0.0
2024-Nov-21 Thu ### ### ### ### 1,483,946 0 ### ### 0.0
2024-Nov-20 Wed 13.5 13.5 ### ### 692,543 ### ### ### 0.0
2024-Nov-19 Tue ### ### ### 13.56 661,452 0 ### ### 1.0
2024-Nov-18 Mon 13.26 13.84 ### ### 1,158,724 8,018,370 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-26 13:01:43 thru 2025-06-26 13:01:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000