IDP Education Ltd. IEL
ASX · Australien · Verbraucherdienstleistungen
AUD 2,00+0,01 (+0,50 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2,00 | +0,50 % | AUD 2,00 | AUD 2,04 | AUD 1,97 | 1,96M |
| 2026-10-01 | AUD 1,99 | -1,49 % | AUD 2,03 | AUD 2,03 | AUD 1,97 | 2,80M |
| 2026-09-30 | AUD 2,02 | +3,86 % | AUD 1,95 | AUD 2,05 | AUD 1,95 | 4,95M |
| 2026-09-29 | AUD 1,95 | +1,57 % | AUD 1,90 | AUD 1,96 | AUD 1,88 | 5,03M |
| 2026-09-28 | AUD 1,91 | +0,52 % | AUD 1,92 | AUD 1,98 | AUD 1,91 | 3,45M |
| 2026-09-25 | AUD 1,90 | +1,33 % | AUD 1,93 | AUD 1,93 | AUD 1,88 | 3,19M |
| 2026-09-24 | AUD 1,88 | +0,27 % | AUD 1,89 | AUD 1,92 | AUD 1,87 | 5,27M |
| 2026-09-23 | AUD 1,88 | -13,19 % | AUD 2,08 | AUD 2,12 | AUD 1,88 | 8,84M |
| 2026-09-22 | AUD 2,16 | +20,67 % | AUD 1,81 | AUD 2,19 | AUD 1,79 | 12,40M |
| 2026-09-21 | AUD 1,79 | +17,38 % | AUD 1,57 | AUD 1,81 | AUD 1,55 | 6,88M |
| 2026-09-18 | AUD 1,52 | -2,24 % | AUD 1,58 | AUD 1,60 | AUD 1,52 | 8,15M |
| 2026-09-17 | AUD 1,56 | +1,96 % | AUD 1,54 | AUD 1,56 | AUD 1,52 | 1,24M |
| 2026-09-16 | AUD 1,53 | -0,33 % | AUD 1,54 | AUD 1,56 | AUD 1,50 | 2,78M |
| 2026-09-15 | AUD 1,53 | +3,02 % | AUD 1,49 | AUD 1,55 | AUD 1,49 | 2,21M |
| 2026-09-14 | AUD 1,49 | -1,32 % | AUD 1,51 | AUD 1,53 | AUD 1,49 | 1,42M |
| 2026-09-11 | AUD 1,51 | -2,27 % | AUD 1,53 | AUD 1,55 | AUD 1,51 | 1,83M |
| 2026-09-10 | AUD 1,54 | -1,59 % | AUD 1,55 | AUD 1,57 | AUD 1,53 | 1,76M |
| 2026-09-09 | AUD 1,57 | -2,18 % | AUD 1,56 | AUD 1,63 | AUD 1,56 | 3,03M |
| 2026-09-08 | AUD 1,61 | -2,13 % | AUD 1,64 | AUD 1,65 | AUD 1,58 | 2,79M |
| 2026-09-07 | AUD 1,64 | -4,09 % | AUD 1,69 | AUD 1,70 | AUD 1,64 | 2,83M |
| 2026-09-04 | AUD 1,71 | +2,09 % | AUD 1,69 | AUD 1,72 | AUD 1,68 | 1,72M |
| 2026-09-03 | AUD 1,67 | -2,05 % | AUD 1,73 | AUD 1,73 | AUD 1,67 | 2,60M |
| 2026-09-02 | AUD 1,71 | -1,16 % | AUD 1,72 | AUD 1,75 | AUD 1,71 | 2,59M |
| 2026-09-01 | AUD 1,73 | -1,98 % | AUD 1,76 | AUD 1,78 | AUD 1,72 | 2,12M |
| 2026-08-31 | AUD 1,76 | -3,02 % | AUD 1,80 | AUD 1,82 | AUD 1,75 | 15,66M |
| 2026-08-28 | AUD 1,82 | +1,39 % | AUD 1,82 | AUD 1,86 | AUD 1,80 | 1,95M |
| 2026-08-27 | AUD 1,79 | +0,28 % | AUD 1,79 | AUD 1,82 | AUD 1,76 | 3,67M |
| 2026-08-26 | AUD 1,79 | -0,83 % | AUD 1,83 | AUD 1,87 | AUD 1,78 | 5,43M |
| 2026-08-25 | AUD 1,80 | -2,43 % | AUD 1,80 | AUD 1,85 | AUD 1,78 | 6,18M |
| 2026-08-24 | AUD 1,85 | +5,11 % | AUD 1,78 | AUD 1,87 | AUD 1,78 | 5,26M |
| 2026-08-21 | AUD 1,76 | +2,33 % | AUD 1,68 | AUD 1,80 | AUD 1,62 | 8,53M |
| 2026-08-20 | AUD 1,72 | -20,74 % | AUD 1,88 | AUD 1,88 | AUD 1,53 | 30,80M |
| 2026-08-19 | AUD 2,17 | +0,46 % | AUD 2,16 | AUD 2,21 | AUD 2,13 | 2,92M |
| 2026-08-18 | AUD 2,16 | -1,37 % | AUD 2,16 | AUD 2,20 | AUD 2,14 | 1,31M |
| 2026-08-17 | AUD 2,19 | +1,86 % | AUD 2,17 | AUD 2,24 | AUD 2,13 | 1,50M |
| 2026-08-14 | AUD 2,15 | +2,87 % | AUD 2,10 | AUD 2,18 | AUD 2,08 | 3,16M |
| 2026-08-13 | AUD 2,09 | -3,69 % | AUD 2,15 | AUD 2,17 | AUD 2,08 | 2,45M |
| 2026-08-12 | AUD 2,17 | -2,69 % | AUD 2,23 | AUD 2,23 | AUD 2,13 | 1,64M |
| 2026-08-11 | AUD 2,23 | -3,46 % | AUD 2,35 | AUD 2,35 | AUD 2,21 | 1,37M |
| 2026-08-10 | AUD 2,31 | +2,67 % | AUD 2,26 | AUD 2,34 | AUD 2,25 | 1,26M |
| 2026-08-07 | AUD 2,25 | -0,88 % | AUD 2,24 | AUD 2,27 | AUD 2,19 | 1,54M |
| 2026-08-06 | AUD 2,27 | -5,42 % | AUD 2,38 | AUD 2,41 | AUD 2,27 | 3,00M |
| 2026-08-05 | AUD 2,40 | +2,13 % | AUD 2,35 | AUD 2,48 | AUD 2,35 | 2,05M |
| 2026-08-04 | AUD 2,35 | +3,07 % | AUD 2,29 | AUD 2,35 | AUD 2,27 | 898,86K |
| 2026-08-03 | AUD 2,28 | -1,30 % | AUD 2,26 | AUD 2,33 | AUD 2,26 | 1,18M |
| 2026-07-31 | AUD 2,31 | +0,43 % | AUD 2,25 | AUD 2,33 | AUD 2,23 | 1,57M |
| 2026-07-30 | AUD 2,30 | +1,77 % | AUD 2,24 | AUD 2,31 | AUD 2,23 | 1,95M |
| 2026-07-29 | AUD 2,26 | +1,80 % | AUD 2,18 | AUD 2,28 | AUD 2,18 | 1,27M |
| 2026-07-28 | AUD 2,22 | +5,21 % | AUD 2,11 | AUD 2,22 | AUD 2,08 | 1,33M |
| 2026-07-27 | AUD 2,11 | +2,93 % | AUD 2,10 | AUD 2,15 | AUD 2,07 | 1,49M |
| 2026-07-24 | AUD 2,05 | -2,38 % | AUD 2,10 | AUD 2,12 | AUD 2,05 | 1,92M |
| 2026-07-23 | AUD 2,10 | -2,33 % | AUD 2,15 | AUD 2,17 | AUD 2,05 | 2,12M |
| 2026-07-22 | AUD 2,15 | -0,46 % | AUD 2,15 | AUD 2,19 | AUD 2,14 | 1,56M |
| 2026-07-21 | AUD 2,16 | +0,93 % | AUD 2,17 | AUD 2,18 | AUD 2,14 | 1,09M |
| 2026-07-20 | AUD 2,14 | -2,73 % | AUD 2,20 | AUD 2,21 | AUD 2,14 | 1,56M |
| 2026-07-17 | AUD 2,20 | -2,22 % | AUD 2,25 | AUD 2,25 | AUD 2,19 | 1,01M |
| 2026-07-16 | AUD 2,25 | 0,00 % | AUD 2,25 | AUD 2,31 | AUD 2,21 | 2,69M |
| 2026-07-15 | AUD 2,25 | +1,35 % | AUD 2,22 | AUD 2,25 | AUD 2,15 | 4,43M |
| 2026-07-14 | AUD 2,22 | +3,26 % | AUD 2,15 | AUD 2,22 | AUD 2,13 | 1,46M |
| 2026-07-13 | AUD 2,15 | -6,52 % | AUD 2,31 | AUD 2,32 | AUD 2,15 | 2,76M |
| 2026-07-10 | AUD 2,30 | -0,43 % | AUD 2,31 | AUD 2,37 | AUD 2,28 | 1,54M |
| 2026-07-09 | AUD 2,31 | +0,87 % | AUD 2,30 | AUD 2,33 | AUD 2,22 | 2,02M |
| 2026-07-08 | AUD 2,29 | +2,69 % | AUD 2,19 | AUD 2,30 | AUD 2,19 | 1,62M |
| 2026-07-07 | AUD 2,23 | -1,33 % | AUD 2,25 | AUD 2,27 | AUD 2,16 | 3,59M |
| 2026-07-06 | AUD 2,26 | -0,44 % | AUD 2,29 | AUD 2,29 | AUD 2,22 | 1,54M |
| 2026-07-03 | AUD 2,27 | -2,16 % | AUD 2,33 | AUD 2,33 | AUD 2,26 | 1,31M |
| 2026-07-02 | AUD 2,32 | +2,20 % | AUD 2,25 | AUD 2,32 | AUD 2,25 | 1,31M |
| 2026-07-01 | AUD 2,27 | -0,44 % | AUD 2,28 | AUD 2,33 | AUD 2,23 | 3,94M |
| 2026-06-30 | AUD 2,28 | -1,30 % | AUD 2,32 | AUD 2,37 | AUD 2,23 | 2,60M |
| 2026-06-29 | AUD 2,31 | +7,44 % | AUD 2,18 | AUD 2,33 | AUD 2,17 | 2,99M |
| 2026-06-26 | AUD 2,15 | +0,47 % | AUD 2,13 | AUD 2,19 | AUD 2,11 | 2,76M |
| 2026-06-25 | AUD 2,14 | -7,36 % | AUD 2,25 | AUD 2,30 | AUD 2,12 | 3,59M |
| 2026-06-24 | AUD 2,31 | +0,87 % | AUD 2,27 | AUD 2,31 | AUD 2,23 | 4,04M |
| 2026-06-23 | AUD 2,29 | -2,55 % | AUD 2,37 | AUD 2,42 | AUD 2,29 | 4,12M |
| 2026-06-22 | AUD 2,35 | -8,20 % | AUD 2,55 | AUD 2,56 | AUD 2,35 | 6,30M |
| 2026-06-19 | AUD 2,56 | +6,67 % | AUD 2,73 | AUD 2,83 | AUD 2,52 | 18,19M |
| 2026-06-18 | AUD 2,40 | 0,00 % | AUD 2,41 | AUD 2,42 | AUD 2,33 | 2,72M |
| 2026-06-17 | AUD 2,40 | +6,19 % | AUD 2,22 | AUD 2,43 | AUD 2,20 | 3,68M |
| 2026-06-16 | AUD 2,26 | -4,64 % | AUD 2,28 | AUD 2,31 | AUD 2,25 | 3,55M |
| 2026-06-15 | AUD 2,37 | +11,27 % | AUD 2,13 | AUD 2,40 | AUD 2,10 | 7,55M |
| 2026-06-12 | AUD 2,13 | -6,58 % | AUD 2,29 | AUD 2,29 | AUD 2,10 | 7,04M |
| 2026-06-11 | AUD 2,28 | +2,24 % | AUD 2,22 | AUD 2,34 | AUD 2,20 | 5,11M |
| 2026-06-10 | AUD 2,23 | +6,19 % | AUD 2,10 | AUD 2,26 | AUD 2,08 | 6,73M |
| 2026-06-09 | AUD 2,10 | +5,26 % | AUD 2,03 | AUD 2,13 | AUD 2,00 | 7,33M |
| 2026-06-05 | AUD 2,00 | -3,16 % | AUD 2,10 | AUD 2,12 | AUD 2,00 | 6,05M |
| 2026-06-04 | AUD 2,06 | -4,63 % | AUD 2,12 | AUD 2,14 | AUD 2,04 | 3,94M |
| 2026-06-03 | AUD 2,16 | -4,00 % | AUD 2,25 | AUD 2,26 | AUD 2,16 | 3,01M |
| 2026-06-02 | AUD 2,25 | -5,06 % | AUD 2,37 | AUD 2,43 | AUD 2,24 | 3,94M |
| 2026-06-01 | AUD 2,37 | +6,28 % | AUD 2,24 | AUD 2,39 | AUD 2,19 | 4,86M |
| 2026-05-29 | AUD 2,23 | -16,17 % | AUD 2,51 | AUD 2,52 | AUD 2,07 | 16,43M |