IDP Education Limited (IEL.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 14.80 | 15.10 | 14.73 | 15.09 | 15.09 | 1,406,365 |
| 26 jun 2024 | 14.60 | 15.03 | 14.51 | 14.96 | 14.96 | 1,145,929 |
| 25 jun 2024 | 14.73 | 14.84 | 14.59 | 14.73 | 14.73 | 1,022,956 |
| 24 jun 2024 | 14.50 | 14.68 | 14.20 | 14.63 | 14.63 | 1,421,871 |
| 21 jun 2024 | 14.85 | 14.99 | 14.28 | 14.50 | 14.50 | 4,795,649 |
| 20 jun 2024 | 15.42 | 15.60 | 14.77 | 14.81 | 14.81 | 2,131,982 |
| 19 jun 2024 | 15.40 | 15.57 | 15.31 | 15.57 | 15.57 | 1,003,577 |
| 18 jun 2024 | 15.60 | 15.64 | 15.20 | 15.50 | 15.50 | 1,392,358 |
| 17 jun 2024 | 15.22 | 15.70 | 15.20 | 15.46 | 15.46 | 1,540,045 |
| 14 jun 2024 | 15.20 | 15.58 | 15.11 | 15.41 | 15.41 | 1,722,065 |
| 13 jun 2024 | 15.36 | 15.39 | 15.02 | 15.11 | 15.11 | 1,369,230 |
| 12 jun 2024 | 14.95 | 15.36 | 14.87 | 15.20 | 15.20 | 1,681,797 |
| 11 jun 2024 | 15.18 | 15.42 | 14.98 | 15.01 | 15.01 | 2,385,556 |
| 07 jun 2024 | 14.42 | 15.44 | 14.29 | 15.33 | 15.33 | 2,857,898 |
| 06 jun 2024 | 14.00 | 15.14 | 13.63 | 14.51 | 14.51 | 8,335,128 |
| 05 jun 2024 | 15.70 | 16.10 | 15.67 | 15.69 | 15.69 | 1,598,230 |
| 04 jun 2024 | 15.93 | 15.96 | 15.61 | 15.69 | 15.69 | 1,654,178 |
| 03 jun 2024 | 16.06 | 16.40 | 15.76 | 15.76 | 15.76 | 1,751,767 |
| 31 may 2024 | 16.15 | 16.36 | 15.74 | 15.95 | 15.95 | 24,588,834 |
| 30 may 2024 | 16.22 | 16.33 | 15.96 | 16.24 | 16.24 | 2,085,023 |
| 29 may 2024 | 16.22 | 16.41 | 16.08 | 16.37 | 16.37 | 1,626,993 |
| 28 may 2024 | 16.80 | 16.89 | 16.40 | 16.45 | 16.45 | 1,509,119 |
| 27 may 2024 | 16.38 | 16.99 | 16.30 | 16.98 | 16.98 | 1,853,412 |
| 24 may 2024 | 16.80 | 17.00 | 16.25 | 16.32 | 16.32 | 1,877,875 |
| 23 may 2024 | 17.25 | 17.29 | 16.72 | 17.04 | 17.04 | 2,045,375 |
| 22 may 2024 | 17.22 | 17.42 | 16.95 | 17.36 | 17.36 | 2,516,710 |
| 21 may 2024 | 16.54 | 17.26 | 16.47 | 17.26 | 17.26 | 2,705,208 |
| 20 may 2024 | 16.00 | 16.54 | 15.99 | 16.54 | 16.54 | 1,426,109 |
| 17 may 2024 | 15.97 | 16.35 | 15.92 | 16.05 | 16.05 | 2,110,089 |
| 16 may 2024 | 17.12 | 17.26 | 16.19 | 16.26 | 16.26 | 2,869,510 |
| 15 may 2024 | 16.90 | 18.07 | 16.69 | 17.00 | 17.00 | 4,959,606 |
| 14 may 2024 | 15.69 | 16.01 | 15.61 | 15.88 | 15.88 | 1,821,364 |
| 13 may 2024 | 16.13 | 16.18 | 15.60 | 16.04 | 16.04 | 1,982,961 |
| 10 may 2024 | 16.39 | 16.57 | 16.24 | 16.24 | 16.24 | 2,843,923 |
| 09 may 2024 | 16.39 | 16.49 | 16.18 | 16.35 | 16.35 | 1,032,879 |
| 08 may 2024 | 16.66 | 16.77 | 16.43 | 16.48 | 16.48 | 1,639,730 |
| 07 may 2024 | 16.21 | 16.62 | 16.20 | 16.62 | 16.62 | 1,447,188 |
| 06 may 2024 | 16.34 | 16.34 | 15.92 | 16.11 | 16.11 | 1,618,818 |
| 03 may 2024 | 16.09 | 16.41 | 16.00 | 16.40 | 16.40 | 1,011,184 |
| 02 may 2024 | 15.82 | 16.09 | 15.67 | 16.00 | 16.00 | 1,286,244 |
| 01 may 2024 | 15.91 | 16.09 | 15.88 | 15.89 | 15.89 | 1,076,812 |
| 30 abr 2024 | 16.40 | 16.88 | 16.25 | 16.30 | 16.30 | 2,289,385 |
| 29 abr 2024 | 15.60 | 16.34 | 15.47 | 16.31 | 16.31 | 1,449,576 |
| 26 abr 2024 | 16.09 | 16.17 | 15.81 | 15.92 | 15.92 | 1,829,412 |
| 24 abr 2024 | 16.30 | 16.69 | 16.25 | 16.37 | 16.37 | 2,094,635 |
| 23 abr 2024 | 16.25 | 16.56 | 16.13 | 16.14 | 16.14 | 1,848,424 |
| 22 abr 2024 | 16.47 | 16.52 | 15.73 | 16.33 | 16.33 | 2,057,411 |
| 19 abr 2024 | 16.73 | 16.91 | 16.29 | 16.44 | 16.44 | 1,627,602 |
| 18 abr 2024 | 16.10 | 16.88 | 16.07 | 16.82 | 16.82 | 1,840,455 |
| 17 abr 2024 | 16.01 | 16.65 | 15.94 | 16.25 | 16.25 | 3,831,555 |
| 16 abr 2024 | 15.95 | 16.13 | 15.80 | 16.10 | 16.10 | 3,209,606 |
| 15 abr 2024 | 16.00 | 16.14 | 15.86 | 16.03 | 16.03 | 1,895,623 |
| 12 abr 2024 | 16.30 | 16.62 | 16.20 | 16.22 | 16.22 | 1,804,003 |
| 11 abr 2024 | 16.44 | 16.73 | 16.32 | 16.40 | 16.40 | 1,900,919 |
| 10 abr 2024 | 17.08 | 17.20 | 16.62 | 16.78 | 16.78 | 2,607,965 |
| 09 abr 2024 | 16.58 | 17.10 | 16.58 | 16.98 | 16.98 | 1,702,483 |
| 08 abr 2024 | 17.33 | 17.38 | 16.77 | 16.77 | 16.77 | 1,594,577 |
| 05 abr 2024 | 17.44 | 17.50 | 17.10 | 17.23 | 17.23 | 1,508,477 |
| 04 abr 2024 | 17.31 | 17.58 | 17.20 | 17.50 | 17.50 | 1,590,306 |
| 03 abr 2024 | 17.30 | 17.42 | 17.14 | 17.26 | 17.26 | 2,095,925 |
| 02 abr 2024 | 17.63 | 17.84 | 17.42 | 17.68 | 17.68 | 1,691,078 |
| 28 mar 2024 | 17.54 | 17.98 | 17.49 | 17.92 | 17.92 | 1,811,537 |
| 27 mar 2024 | 17.36 | 17.92 | 17.25 | 17.55 | 17.55 | 2,048,002 |
| 26 mar 2024 | 17.84 | 17.89 | 17.18 | 17.52 | 17.52 | 2,657,352 |
| 25 mar 2024 | 18.50 | 18.58 | 18.10 | 18.10 | 18.10 | 1,831,599 |
| 22 mar 2024 | 18.31 | 18.63 | 18.20 | 18.49 | 18.49 | 1,521,262 |
| 21 mar 2024 | 18.48 | 18.52 | 18.13 | 18.44 | 18.44 | 2,080,952 |
| 20 mar 2024 | 19.09 | 19.15 | 18.31 | 18.40 | 18.40 | 1,078,692 |
| 19 mar 2024 | 19.06 | 19.47 | 18.89 | 19.06 | 19.06 | 1,510,563 |
| 18 mar 2024 | 19.05 | 19.31 | 18.82 | 19.06 | 19.06 | 1,015,482 |
| 15 mar 2024 | 19.22 | 19.34 | 18.98 | 19.06 | 19.06 | 2,703,438 |
| 14 mar 2024 | 19.67 | 20.02 | 19.31 | 19.31 | 19.31 | 3,839,946 |
| 13 mar 2024 | 19.24 | 19.77 | 19.21 | 19.70 | 19.70 | 1,492,854 |
| 12 mar 2024 | 18.75 | 19.24 | 18.69 | 19.19 | 19.19 | 1,177,464 |
| 11 mar 2024 | 18.73 | 19.05 | 18.71 | 18.83 | 18.83 | 1,458,043 |
| 08 mar 2024 | 18.76 | 19.27 | 18.69 | 19.10 | 19.10 | 2,126,207 |
| 07 mar 2024 | 18.63 | 18.85 | 18.44 | 18.67 | 18.67 | 1,695,946 |
| 07 mar 2024 | 0.25 Dividendo | |||||
| 06 mar 2024 | 18.78 | 18.85 | 18.50 | 18.84 | 18.59 | 1,802,477 |
| 05 mar 2024 | 18.80 | 18.91 | 18.57 | 18.78 | 18.53 | 1,886,784 |
| 04 mar 2024 | 19.03 | 19.37 | 18.83 | 18.95 | 18.70 | 1,133,079 |
| 01 mar 2024 | 19.46 | 19.50 | 19.01 | 19.22 | 18.96 | 1,598,360 |
| 29 feb 2024 | 19.02 | 19.09 | 18.50 | 19.09 | 18.84 | 2,909,544 |
| 28 feb 2024 | 18.37 | 19.03 | 18.08 | 18.98 | 18.73 | 3,286,021 |
| 27 feb 2024 | 18.46 | 18.47 | 18.21 | 18.27 | 18.03 | 1,161,328 |
| 26 feb 2024 | 18.50 | 18.68 | 18.24 | 18.56 | 18.31 | 1,504,174 |
| 23 feb 2024 | 19.00 | 19.00 | 18.29 | 18.55 | 18.30 | 9,914,338 |
| 22 feb 2024 | 19.10 | 19.30 | 18.76 | 18.76 | 18.51 | 6,141,585 |
| 21 feb 2024 | 19.56 | 19.85 | 18.98 | 19.17 | 18.92 | 3,556,668 |
| 20 feb 2024 | 19.75 | 20.20 | 19.50 | 19.51 | 19.25 | 2,027,659 |
| 19 feb 2024 | 20.21 | 20.66 | 19.56 | 19.56 | 19.30 | 1,823,137 |
| 16 feb 2024 | 20.28 | 20.84 | 20.01 | 20.52 | 20.25 | 2,483,083 |
| 15 feb 2024 | 21.26 | 21.31 | 19.89 | 19.99 | 19.72 | 4,717,196 |
| 14 feb 2024 | 23.33 | 23.33 | 21.92 | 21.92 | 21.63 | 4,500,723 |
| 13 feb 2024 | 19.98 | 20.44 | 19.93 | 20.24 | 19.97 | 2,489,531 |
| 12 feb 2024 | 19.45 | 19.73 | 19.35 | 19.63 | 19.37 | 1,454,111 |
| 09 feb 2024 | 19.10 | 19.44 | 19.01 | 19.33 | 19.07 | 1,109,502 |
| 08 feb 2024 | 19.01 | 19.45 | 18.87 | 19.25 | 18.99 | 1,338,366 |
| 07 feb 2024 | 18.70 | 19.07 | 18.65 | 18.86 | 18.61 | 2,104,162 |
| 06 feb 2024 | 18.91 | 19.14 | 18.90 | 19.05 | 18.80 | 1,121,541 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.