Endeavour Group Limited (EDV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | 7.80 | 7.91 | 7.76 | 7.89 | 7.89 | 3,810,114 |
| 16 May 2022 | 7.73 | 7.78 | 7.63 | 7.75 | 7.75 | 3,556,174 |
| 13 May 2022 | 7.61 | 7.63 | 7.53 | 7.59 | 7.59 | 2,620,913 |
| 12 May 2022 | 7.75 | 7.77 | 7.55 | 7.55 | 7.55 | 3,100,943 |
| 11 May 2022 | 7.68 | 7.77 | 7.64 | 7.74 | 7.74 | 4,261,702 |
| 10 May 2022 | 7.65 | 7.72 | 7.55 | 7.69 | 7.69 | 4,583,233 |
| 09 May 2022 | 7.61 | 7.66 | 7.55 | 7.65 | 7.65 | 2,995,177 |
| 06 May 2022 | 7.65 | 7.67 | 7.61 | 7.63 | 7.63 | 2,042,135 |
| 05 May 2022 | 7.68 | 7.74 | 7.64 | 7.72 | 7.72 | 4,117,050 |
| 04 May 2022 | 7.66 | 7.73 | 7.63 | 7.66 | 7.66 | 2,086,764 |
| 03 May 2022 | 7.65 | 7.74 | 7.57 | 7.62 | 7.62 | 2,998,855 |
| 02 May 2022 | 7.69 | 7.78 | 7.69 | 7.72 | 7.72 | 5,661,402 |
| 29 Apr 2022 | 7.74 | 7.81 | 7.69 | 7.80 | 7.80 | 2,942,818 |
| 28 Apr 2022 | 7.67 | 7.71 | 7.61 | 7.65 | 7.65 | 2,085,783 |
| 27 Apr 2022 | 7.83 | 7.83 | 7.70 | 7.76 | 7.76 | 3,034,745 |
| 26 Apr 2022 | 7.63 | 7.90 | 7.63 | 7.83 | 7.83 | 4,989,490 |
| 22 Apr 2022 | 7.50 | 7.77 | 7.45 | 7.74 | 7.74 | 5,812,029 |
| 21 Apr 2022 | 7.87 | 7.88 | 7.52 | 7.61 | 7.61 | 7,054,120 |
| 20 Apr 2022 | 7.85 | 7.92 | 7.82 | 7.87 | 7.87 | 2,383,618 |
| 19 Apr 2022 | 7.76 | 7.85 | 7.74 | 7.81 | 7.81 | 2,397,608 |
| 14 Apr 2022 | 7.67 | 7.80 | 7.67 | 7.76 | 7.76 | 2,173,478 |
| 13 Apr 2022 | 7.69 | 7.75 | 7.66 | 7.72 | 7.72 | 2,583,489 |
| 12 Apr 2022 | 7.67 | 7.72 | 7.64 | 7.67 | 7.67 | 2,052,711 |
| 11 Apr 2022 | 7.66 | 7.70 | 7.61 | 7.67 | 7.67 | 2,487,406 |
| 08 Apr 2022 | 7.72 | 7.72 | 7.64 | 7.70 | 7.70 | 4,169,272 |
| 07 Apr 2022 | 7.60 | 7.71 | 7.56 | 7.66 | 7.66 | 3,699,402 |
| 06 Apr 2022 | 7.50 | 7.61 | 7.47 | 7.58 | 7.58 | 4,193,701 |
| 05 Apr 2022 | 7.40 | 7.53 | 7.40 | 7.50 | 7.50 | 2,888,434 |
| 04 Apr 2022 | 7.35 | 7.46 | 7.27 | 7.40 | 7.40 | 3,576,131 |
| 01 Apr 2022 | 7.27 | 7.36 | 7.26 | 7.31 | 7.31 | 1,992,648 |
| 31 Mar 2022 | 7.35 | 7.36 | 7.27 | 7.29 | 7.29 | 3,410,982 |
| 30 Mar 2022 | 7.31 | 7.38 | 7.30 | 7.34 | 7.34 | 3,926,047 |
| 29 Mar 2022 | 7.23 | 7.29 | 7.19 | 7.25 | 7.25 | 2,477,934 |
| 28 Mar 2022 | 7.21 | 7.28 | 7.12 | 7.18 | 7.18 | 2,583,854 |
| 25 Mar 2022 | 7.13 | 7.18 | 7.09 | 7.12 | 7.12 | 4,322,386 |
| 24 Mar 2022 | 6.96 | 7.14 | 6.93 | 7.09 | 7.09 | 3,726,371 |
| 23 Mar 2022 | 7.04 | 7.07 | 7.00 | 7.01 | 7.01 | 2,509,703 |
| 22 Mar 2022 | 6.95 | 7.03 | 6.88 | 6.97 | 6.97 | 2,122,900 |
| 21 Mar 2022 | 7.03 | 7.03 | 6.87 | 6.91 | 6.91 | 1,687,356 |
| 18 Mar 2022 | 7.00 | 7.02 | 6.92 | 6.97 | 6.97 | 5,182,189 |
| 17 Mar 2022 | 7.00 | 7.05 | 6.95 | 6.99 | 6.99 | 2,723,616 |
| 16 Mar 2022 | 6.94 | 7.01 | 6.86 | 6.98 | 6.98 | 3,298,847 |
| 15 Mar 2022 | 6.94 | 7.02 | 6.86 | 6.93 | 6.93 | 2,922,003 |
| 14 Mar 2022 | 6.91 | 6.95 | 6.83 | 6.94 | 6.94 | 2,883,415 |
| 11 Mar 2022 | 6.88 | 6.93 | 6.80 | 6.82 | 6.82 | 2,920,580 |
| 10 Mar 2022 | 6.84 | 6.94 | 6.83 | 6.92 | 6.92 | 2,936,649 |
| 09 Mar 2022 | 6.73 | 6.91 | 6.71 | 6.86 | 6.86 | 2,728,135 |
| 08 Mar 2022 | 7.00 | 7.02 | 6.83 | 6.87 | 6.87 | 5,887,972 |
| 07 Mar 2022 | 6.99 | 7.04 | 6.86 | 6.92 | 6.92 | 2,608,525 |
| 04 Mar 2022 | 6.90 | 6.98 | 6.87 | 6.98 | 6.98 | 2,165,169 |
| 03 Mar 2022 | 6.98 | 7.04 | 6.93 | 6.94 | 6.94 | 3,222,371 |
| 02 Mar 2022 | 6.98 | 7.08 | 6.95 | 7.02 | 7.02 | 3,303,921 |
| 01 Mar 2022 | 7.01 | 7.12 | 7.00 | 7.06 | 7.06 | 3,934,346 |
| 01 Mar 2022 | 0.125 Dividend | |||||
| 28 Feb 2022 | 7.05 | 7.25 | 7.01 | 7.16 | 7.03 | 5,124,002 |
| 25 Feb 2022 | 7.24 | 7.24 | 7.01 | 7.04 | 6.92 | 3,785,718 |
| 24 Feb 2022 | 7.25 | 7.41 | 7.21 | 7.24 | 7.11 | 5,603,859 |
| 23 Feb 2022 | 7.31 | 7.40 | 7.20 | 7.34 | 7.21 | 6,536,769 |
| 22 Feb 2022 | 7.15 | 7.43 | 7.15 | 7.41 | 7.28 | 8,705,985 |
| 21 Feb 2022 | 7.10 | 7.27 | 6.89 | 7.18 | 7.05 | 9,979,499 |
| 18 Feb 2022 | 6.60 | 6.70 | 6.51 | 6.51 | 6.40 | 3,628,706 |
| 17 Feb 2022 | 6.45 | 6.62 | 6.44 | 6.59 | 6.47 | 3,787,621 |
| 16 Feb 2022 | 6.26 | 6.39 | 6.25 | 6.36 | 6.25 | 2,534,901 |
| 15 Feb 2022 | 6.22 | 6.32 | 6.21 | 6.30 | 6.19 | 2,233,531 |
| 14 Feb 2022 | 6.21 | 6.31 | 6.19 | 6.27 | 6.16 | 1,872,729 |
| 11 Feb 2022 | 6.25 | 6.29 | 6.22 | 6.24 | 6.13 | 1,980,081 |
| 10 Feb 2022 | 6.32 | 6.37 | 6.28 | 6.31 | 6.20 | 2,062,788 |
| 09 Feb 2022 | 6.25 | 6.34 | 6.25 | 6.34 | 6.23 | 6,528,021 |
| 08 Feb 2022 | 6.25 | 6.31 | 6.21 | 6.28 | 6.17 | 5,117,596 |
| 07 Feb 2022 | 6.30 | 6.33 | 6.25 | 6.28 | 6.17 | 2,851,498 |
| 04 Feb 2022 | 6.27 | 6.35 | 6.24 | 6.35 | 6.24 | 3,614,051 |
| 03 Feb 2022 | 6.37 | 6.39 | 6.27 | 6.29 | 6.18 | 3,225,915 |
| 02 Feb 2022 | 6.38 | 6.40 | 6.32 | 6.34 | 6.23 | 1,889,148 |
| 01 Feb 2022 | 6.34 | 6.41 | 6.30 | 6.37 | 6.26 | 2,863,851 |
| 31 Jan 2022 | 6.33 | 6.37 | 6.28 | 6.28 | 6.17 | 3,744,112 |
| 28 Jan 2022 | 6.30 | 6.36 | 6.19 | 6.34 | 6.23 | 15,039,130 |
| 27 Jan 2022 | 6.34 | 6.36 | 6.09 | 6.18 | 6.07 | 4,721,238 |
| 25 Jan 2022 | 6.32 | 6.34 | 6.16 | 6.26 | 6.15 | 6,044,119 |
| 24 Jan 2022 | 6.30 | 6.39 | 6.28 | 6.35 | 6.24 | 3,101,664 |
| 21 Jan 2022 | 6.37 | 6.42 | 6.30 | 6.32 | 6.21 | 2,651,751 |
| 20 Jan 2022 | 6.35 | 6.41 | 6.33 | 6.38 | 6.27 | 3,045,842 |
| 19 Jan 2022 | 6.41 | 6.50 | 6.39 | 6.41 | 6.30 | 2,534,189 |
| 18 Jan 2022 | 6.54 | 6.59 | 6.46 | 6.46 | 6.35 | 2,470,667 |
| 17 Jan 2022 | 6.45 | 6.59 | 6.44 | 6.53 | 6.42 | 3,050,278 |
| 14 Jan 2022 | 6.44 | 6.51 | 6.42 | 6.42 | 6.31 | 2,702,133 |
| 13 Jan 2022 | 6.40 | 6.55 | 6.39 | 6.49 | 6.38 | 3,774,291 |
| 12 Jan 2022 | 6.53 | 6.55 | 6.38 | 6.45 | 6.34 | 4,198,063 |
| 11 Jan 2022 | 6.60 | 6.62 | 6.51 | 6.51 | 6.40 | 2,086,005 |
| 10 Jan 2022 | 6.65 | 6.67 | 6.61 | 6.61 | 6.49 | 1,538,594 |
| 07 Jan 2022 | 6.68 | 6.71 | 6.64 | 6.67 | 6.55 | 1,195,017 |
| 06 Jan 2022 | 6.66 | 6.77 | 6.61 | 6.61 | 6.49 | 2,211,051 |
| 05 Jan 2022 | 6.83 | 6.85 | 6.73 | 6.74 | 6.62 | 1,793,693 |
| 04 Jan 2022 | 6.82 | 6.85 | 6.76 | 6.79 | 6.67 | 1,565,344 |
| 31 Dec 2021 | 6.81 | 6.84 | 6.74 | 6.74 | 6.62 | 1,155,786 |
| 30 Dec 2021 | 6.92 | 6.95 | 6.83 | 6.87 | 6.75 | 1,380,494 |
| 29 Dec 2021 | 6.91 | 6.94 | 6.84 | 6.92 | 6.80 | 1,617,501 |
| 24 Dec 2021 | 6.91 | 6.93 | 6.77 | 6.77 | 6.65 | 1,215,351 |
| 23 Dec 2021 | 6.82 | 6.85 | 6.78 | 6.80 | 6.68 | 948,633 |
| 22 Dec 2021 | 6.79 | 6.84 | 6.76 | 6.82 | 6.70 | 1,720,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
