La bourse ferme dans 5 h 59 min

IDP Education Limited (IEL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
16,04-0,20 (-1,23 %)
À la clôture : 04:10PM AEST
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202416,1316,1815,6016,0416,041 982 961
10 mai 202416,3916,5716,2416,2416,242 843 923
09 mai 202416,3916,4916,1816,3516,351 032 879
08 mai 202416,6616,7716,4316,4816,481 639 730
07 mai 202416,2116,6216,2016,6216,621 447 188
06 mai 202416,3416,3415,9216,1116,111 618 818
03 mai 202416,0916,4116,0016,4016,401 011 184
02 mai 202415,8216,0915,6716,0016,001 286 244
01 mai 202415,9116,0915,8815,8915,891 076 812
30 avr. 202416,4016,8816,2516,3016,302 289 385
29 avr. 202415,6016,3415,4716,3116,311 449 576
26 avr. 202416,0916,1715,8115,9215,921 829 412
24 avr. 202416,3016,6916,2516,3716,372 094 635
23 avr. 202416,2516,5616,1316,1416,141 848 424
22 avr. 202416,4716,5215,7316,3316,332 057 411
19 avr. 202416,7316,9116,2916,4416,441 627 602
18 avr. 202416,1016,8816,0716,8216,821 840 455
17 avr. 202416,0116,6515,9416,2516,253 831 555
16 avr. 202415,9516,1315,8016,1016,103 209 606
15 avr. 202416,0016,1415,8616,0316,031 895 623
12 avr. 202416,3016,6216,2016,2216,221 804 003
11 avr. 202416,4416,7316,3216,4016,401 900 919
10 avr. 202417,0817,2016,6216,7816,782 607 965
09 avr. 202416,5817,1016,5816,9816,981 702 483
08 avr. 202417,3317,3816,7716,7716,771 594 577
05 avr. 202417,4417,5017,1017,2317,231 508 477
04 avr. 202417,3117,5817,2017,5017,501 590 306
03 avr. 202417,3017,4217,1417,2617,262 095 925
02 avr. 202417,6317,8417,4217,6817,681 691 078
28 mars 202417,5417,9817,4917,9217,921 811 537
27 mars 202417,3617,9217,2517,5517,552 048 002
26 mars 202417,8417,8917,1817,5217,522 657 352
25 mars 202418,5018,5818,1018,1018,101 831 599
22 mars 202418,3118,6318,2018,4918,491 521 262
21 mars 202418,4818,5218,1318,4418,442 080 952
20 mars 202419,0919,1518,3118,4018,401 078 692
19 mars 202419,0619,4718,8919,0619,061 510 563
18 mars 202419,0519,3118,8219,0619,061 015 482
15 mars 202419,2219,3418,9819,0619,062 703 438
14 mars 202419,6720,0219,3119,3119,313 839 946
13 mars 202419,2419,7719,2119,7019,701 492 854
12 mars 202418,7519,2418,6919,1919,191 177 464
11 mars 202418,7319,0518,7118,8318,831 458 043
08 mars 202418,7619,2718,6919,1019,102 126 207
07 mars 202418,6318,8518,4418,6718,671 695 946
07 mars 20240.25 Dividende
06 mars 202418,7818,8518,5018,8418,591 802 477
05 mars 202418,8018,9118,5718,7818,531 886 784
04 mars 202419,0319,3718,8318,9518,701 133 079
01 mars 202419,4619,5019,0119,2218,961 598 360
29 févr. 202419,0219,0918,5019,0918,842 909 544
28 févr. 202418,3719,0318,0818,9818,733 286 021
27 févr. 202418,4618,4718,2118,2718,031 161 328
26 févr. 202418,5018,6818,2418,5618,311 504 174
23 févr. 202419,0019,0018,2918,5518,309 914 338
22 févr. 202419,1019,3018,7618,7618,516 141 585
21 févr. 202419,5619,8518,9819,1718,923 556 668
20 févr. 202419,7520,2019,5019,5119,252 027 659
19 févr. 202420,2120,6619,5619,5619,301 823 137
16 févr. 202420,2820,8420,0120,5220,252 483 083
15 févr. 202421,2621,3119,8919,9919,724 717 196
14 févr. 202423,3323,3321,9221,9221,634 500 723
13 févr. 202419,9820,4419,9320,2419,972 489 531
12 févr. 202419,4519,7319,3519,6319,371 454 111
09 févr. 202419,1019,4419,0119,3319,071 109 502
08 févr. 202419,0119,4518,8719,2518,991 338 366
07 févr. 202418,7019,0718,6518,8618,612 104 162
06 févr. 202418,9119,1418,9019,0518,801 121 541
05 févr. 202419,2219,4018,9619,0218,772 765 394
02 févr. 202419,5519,8319,3119,3119,051 869 724
01 févr. 202419,5219,6619,1919,2919,032 538 824
31 janv. 202419,7119,8919,4519,7519,491 645 128
30 janv. 202420,0920,2019,6719,8019,541 470 026
29 janv. 202419,3619,9919,3619,8719,611 573 597
25 janv. 202419,5519,8819,3519,6719,412 422 586
24 janv. 202420,5020,6319,8620,1219,852 469 788
23 janv. 202421,1021,8219,9720,7720,493 581 128
22 janv. 202421,3222,0621,2722,0621,771 637 331
19 janv. 202421,3921,4820,9421,0020,721 831 060
18 janv. 202420,7921,3020,6621,2020,922 192 693
17 janv. 202420,5221,0120,3320,9920,711 382 231
16 janv. 202420,9221,2620,8120,8920,611 653 634
15 janv. 202420,6920,7320,3120,3920,12267 793
12 janv. 202420,7120,8720,3320,6820,412 250 895
11 janv. 202420,9421,0120,7820,9520,671 995 493
10 janv. 202420,6821,0720,6020,7520,471 125 150
09 janv. 202421,0021,1620,6120,6820,411 361 883
08 janv. 202420,3520,9220,3020,7420,461 535 525
05 janv. 202420,0820,4919,9620,2219,951 149 679
04 janv. 202419,8420,1419,6819,9919,721 456 906
03 janv. 202419,6820,1019,6419,8519,591 230 332
02 janv. 202419,9520,0719,7219,8219,561 040 983
29 déc. 202320,0020,1719,9620,0319,76742 562
28 déc. 202320,3720,3719,9920,0619,79999 118
27 déc. 202320,5320,6920,1420,1519,88848 565
22 déc. 202320,7920,8320,2320,2319,96831 201
21 déc. 202320,5920,8020,2120,5520,281 700 710
20 déc. 202320,6421,1020,3120,7720,492 238 349
19 déc. 202319,7020,5619,5320,5020,232 469 810
18 déc. 202320,1720,3819,4019,7819,522 355 238
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...