Australia markets close in 4 hours 42 minutes

Endeavour Group Limited (EDV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.86-0.01 (-0.15%)
As of 11:10AM AEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20226.806.946.806.866.86831,205
23 Sept 20226.986.996.866.876.873,087,277
21 Sept 20227.057.116.986.986.982,788,433
20 Sept 20227.137.147.077.127.122,383,595
19 Sept 20227.167.187.077.127.123,219,428
16 Sept 20227.197.217.127.177.1710,853,627
15 Sept 20227.457.457.287.337.334,717,688
14 Sept 20227.307.367.257.357.354,718,369
13 Sept 20227.407.437.367.407.402,986,274
12 Sept 20227.427.467.357.397.392,059,970
09 Sept 20227.377.417.287.357.353,214,624
08 Sept 20227.487.517.347.477.473,876,263
07 Sept 20227.287.377.217.377.373,696,983
06 Sept 20227.557.577.387.397.393,818,468
05 Sept 20227.497.547.487.537.533,045,813
02 Sept 20227.507.537.427.517.514,482,891
01 Sept 20227.317.497.277.467.469,101,562
31 Aug 20227.267.367.197.277.276,495,458
31 Aug 20220.077 Dividend
30 Aug 20227.207.327.107.287.204,582,602
29 Aug 20227.157.267.087.177.093,737,875
26 Aug 20227.307.387.247.247.164,241,675
25 Aug 20227.407.437.227.247.166,458,838
24 Aug 20227.357.517.237.437.357,990,883
23 Aug 20227.827.837.257.257.1716,913,141
22 Aug 20228.328.348.188.278.184,559,118
19 Aug 20228.368.408.308.328.235,375,097
18 Aug 20228.308.408.238.328.233,401,885
17 Aug 20228.268.318.168.278.183,119,581
16 Aug 20228.108.278.098.168.074,784,530
15 Aug 20227.937.997.897.987.901,915,648
12 Aug 20227.848.007.847.977.893,733,781
11 Aug 20227.957.957.777.907.823,390,740
10 Aug 20227.867.957.867.907.823,279,513
09 Aug 20227.857.927.787.867.782,129,212
08 Aug 20227.857.897.827.877.792,620,651
05 Aug 20227.867.957.857.917.832,356,548
04 Aug 20227.857.887.687.857.775,488,299
03 Aug 20228.138.168.028.057.962,548,571
02 Aug 20227.998.127.988.118.022,708,044
01 Aug 20227.938.047.938.007.922,698,669
29 July 20227.947.967.877.927.844,833,622
28 July 20227.857.907.787.857.774,268,058
27 July 20227.807.977.807.917.831,868,450
26 July 20227.857.977.857.937.852,091,667
25 July 20227.937.977.897.937.852,351,969
22 July 20228.008.057.967.977.892,814,763
21 July 20227.938.067.907.987.903,079,039
20 July 20227.967.967.807.927.842,084,964
19 July 20227.897.977.847.907.822,260,410
18 July 20228.078.077.907.947.862,472,791
15 July 20227.978.077.938.067.973,424,882
14 July 20227.887.977.847.947.862,237,317
13 July 20227.897.927.847.927.842,502,001
12 July 20227.917.967.867.907.822,363,772
11 July 20227.847.917.797.837.751,763,681
08 July 20227.767.857.727.847.761,714,283
07 July 20227.857.887.787.837.752,089,201
06 July 20227.707.927.707.887.803,719,202
05 July 20227.727.787.647.747.662,458,169
04 July 20227.737.807.657.697.612,822,132
01 July 20227.557.677.557.627.542,575,914
30 June 20227.707.807.567.577.493,526,723
29 June 20227.507.727.507.687.602,243,730
28 June 20227.477.607.437.587.502,203,709
27 June 20227.507.557.387.467.383,084,885
24 June 20227.297.497.287.467.382,554,891
23 June 20227.297.347.247.257.172,997,342
22 June 20227.377.397.237.277.193,559,801
21 June 20227.407.437.327.327.243,213,031
20 June 20227.447.447.247.317.233,339,049
17 June 20227.127.407.097.407.329,488,120
16 June 20227.227.277.147.207.125,238,638
15 June 20227.217.367.197.267.184,868,069
14 June 20227.007.176.957.157.076,461,453
10 June 20227.157.207.117.157.072,597,200
09 June 20227.147.187.117.137.052,138,408
08 June 20227.147.197.107.147.061,705,449
07 June 20227.157.197.077.097.022,959,780
06 June 20227.187.257.177.197.11927,994
03 June 20227.267.297.177.187.101,657,750
02 June 20227.207.257.177.207.121,642,501
01 June 20227.247.327.247.307.221,657,919
31 May 20227.257.327.157.267.189,050,172
30 May 20227.307.337.227.277.193,103,316
27 May 20227.287.367.167.257.174,424,458
26 May 20227.557.607.207.207.125,761,574
25 May 20227.557.667.507.667.583,088,883
24 May 20227.527.577.467.527.442,430,897
23 May 20227.657.667.537.557.472,163,444
20 May 20227.647.787.607.617.533,598,729
19 May 20227.667.787.647.747.663,046,639
18 May 20227.827.897.727.777.693,380,021
17 May 20227.807.917.767.897.813,810,114
16 May 20227.737.787.637.757.673,556,174
13 May 20227.617.637.537.597.512,620,913
12 May 20227.757.777.557.557.473,100,943
11 May 20227.687.777.647.747.664,261,702
10 May 20227.657.727.557.697.614,583,233
09 May 20227.617.667.557.657.572,995,177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...