ASX, IEL End of Day and Historical Share Prices [Idp Education Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, IEL:

29 Aug 2025

LAST: 5.620	CHANGE: 0.27	OPEN: 5.840	HIGH: 5.950	ASK: 4.690	VOLUME: 7.32M
LAST: 5.620	CHG(%): 4.58	PREV: 5.890	LOW: 5.430	BID: 4.660

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	5.840	5.950	5.430	5.620	7.32M
28 Aug 25	5.430	6.200	5.330	5.890	14M
27 Aug 25	4.700	4.710	4.455	4.540	3.55M
26 Aug 25	4.650	4.700	4.600	4.670	1.69M
25 Aug 25	4.690	4.810	4.620	4.700	3.3M
22 Aug 25	4.830	4.845	4.660	4.660	2.09M
21 Aug 25	4.780	4.880	4.755	4.850	1.67M
20 Aug 25	4.970	5.070	4.710	4.780	2.92M
19 Aug 25	4.760	4.845	4.740	4.820	2.5M
18 Aug 25	4.610	4.850	4.605	4.750	3.57M

COMPANY PROFILE

Name:
About:	IDP Education Limited engages in the placement of students into education institutions in Australia, the United Kingdom, the United States, Canada, New Zealand, and Ireland. Its services include counselling, application processing, pre-departure guidance, student placement and examinations, English language teaching, client relations, online student recruitment, as well as examinations support and shared services. The company is also involved in the distribution and administration of International English Language Testing System tests for study, work, and migration purposes. In addition, it operates English language schools; and provides digital marketing and event services. The company was founded in 1969 and is headquartered in Docklands, Australia.
Industry:	Education & Training Services
Address:	Melbourne Quarter 2, Docklands, VIC, Australia, 3008
Website:	https://www.idp.com
ISIN:	AU000000IEL5
FIGI:	BBG00BF0ZND5

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.76
DivYield:	0.04
Div/Share:	0.18
PtB:	2.25
PtS:	1.40
EBITDA:	175.94M
Shares:	278.34M
Market Cap:	1.564B

TECHNICAL INDICATORS

MA5:	5.08
MA10:	4.93
MA20:	4.60
MA50:	4.11
MA100:	5.73
MA200:	8.69
STO9:	65.06
STO14:	69.15
RSI14:	68.15
WPR14:	-17.20
MTM14:	1.30
ROC14:	0.30
ATR:	0.33
Week High:	6.20
Week Low:	4.46
Month High:	6.20
Month Low:	3.52
Year High:	16.56
Year Low:	3.41
Volatility:	32.01

RECENT DIVIDENDS

Date	Amount
04 Mar 2025	$0.09
11 Sep 2024	$0.09
06 Mar 2024	$0.25
04 Sep 2023	$0.20
08 Mar 2023	$0.21
07 Sep 2022	$0.14
02 Mar 2022	$0.14
03 Mar 2021	$0.08
04 Mar 2020	$0.17
09 Sep 2019	$0.08