EDV.AX - Endeavour Group Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20236.206.266.186.206.206,445,476
02 June 20236.226.266.166.166.164,386,572
01 June 20236.186.296.176.256.255,390,821
31 May 20236.156.216.116.176.1711,195,372
30 May 20236.236.296.176.196.197,108,098
29 May 20236.316.326.256.266.267,035,623
26 May 20236.296.316.246.266.262,393,664
25 May 20236.306.366.296.306.305,358,132
24 May 20236.276.346.246.326.324,324,541
23 May 20236.276.306.246.276.275,698,776
22 May 20236.326.336.306.306.301,910,806
19 May 20236.336.366.316.346.345,066,960
18 May 20236.286.346.266.336.334,905,327
17 May 20236.296.326.276.286.282,683,263
16 May 20236.326.346.306.316.316,745,270
15 May 20236.416.446.346.356.353,536,199
12 May 20236.426.446.366.406.405,519,686
11 May 20236.326.456.326.406.406,874,546
10 May 20236.346.386.346.366.363,213,951
09 May 20236.366.416.356.356.355,601,806
08 May 20236.436.476.416.416.417,464,360
05 May 20236.376.486.376.436.434,446,150
04 May 20236.336.416.326.376.374,898,962
03 May 20236.476.476.316.416.417,898,171
02 May 20236.686.706.516.536.537,160,594
01 May 20236.816.936.766.776.773,608,122
28 Apr 20236.816.826.746.796.794,641,690
27 Apr 20236.866.876.776.816.812,899,357
26 Apr 20236.926.966.866.876.873,638,764
24 Apr 20236.846.906.836.876.871,909,142
21 Apr 20236.806.876.796.816.815,126,812
20 Apr 20236.856.856.766.796.794,070,736
19 Apr 20236.856.866.806.846.842,655,821
18 Apr 20236.906.926.846.896.892,511,077
17 Apr 20236.856.946.846.926.922,617,787
14 Apr 20236.896.916.856.896.891,437,167
13 Apr 20236.896.916.826.896.894,506,256
12 Apr 20236.877.016.826.926.923,783,494
11 Apr 20236.886.916.806.856.852,800,900
06 Apr 20236.896.926.796.826.822,118,776
05 Apr 20236.866.946.856.876.872,287,686
04 Apr 20236.756.856.746.816.812,481,542
03 Apr 20236.766.826.736.746.742,838,689
31 Mar 20236.766.836.736.776.774,759,100
30 Mar 20236.816.866.736.736.736,401,931
29 Mar 20236.846.876.786.856.855,462,562
28 Mar 20236.966.966.866.886.887,059,037
27 Mar 20236.837.026.796.926.925,794,323
24 Mar 20236.656.766.596.736.733,179,013
23 Mar 20236.736.756.656.716.711,750,539
22 Mar 20236.636.726.616.696.693,460,993
21 Mar 20236.546.656.536.596.591,846,379
20 Mar 20236.636.656.516.546.543,267,437
17 Mar 20236.616.666.596.656.657,310,170
16 Mar 20236.626.676.556.656.655,953,725
15 Mar 20236.656.706.596.696.697,617,248
14 Mar 20236.616.646.546.606.604,975,048
13 Mar 20236.656.736.636.656.654,483,300
10 Mar 20236.666.666.576.656.6511,782,552
09 Mar 20236.736.776.686.696.692,507,425
08 Mar 20236.696.706.616.696.692,641,046
07 Mar 20236.656.766.636.726.723,052,447
06 Mar 20236.596.656.576.616.612,984,555
03 Mar 20236.606.646.556.586.583,303,350
02 Mar 20236.636.666.556.586.583,322,268
01 Mar 20236.786.796.646.646.643,943,528
28 Feb 20236.806.856.756.836.836,573,245
27 Feb 20236.816.876.766.806.802,899,968
24 Feb 20236.756.866.716.866.864,422,899
23 Feb 20236.626.746.626.746.743,167,439
22 Feb 20236.646.696.596.696.694,487,054
21 Feb 20236.726.776.676.696.693,968,526
20 Feb 20230.143 Dividend
20 Feb 20236.886.926.796.886.748,016,018
17 Feb 20236.906.916.736.786.648,760,888
16 Feb 20237.027.056.916.916.7710,220,381
15 Feb 20237.037.076.917.016.8611,568,499
14 Feb 20237.217.326.997.096.949,553,122
13 Feb 20237.107.156.987.106.9510,990,089
10 Feb 20236.736.836.696.826.685,141,124
09 Feb 20236.766.796.636.666.524,300,581
08 Feb 20236.766.786.676.766.624,400,755
07 Feb 20236.956.976.806.836.694,696,557
06 Feb 20236.816.956.776.936.795,627,700
03 Feb 20236.726.906.706.816.677,601,195
02 Feb 20236.666.726.596.686.547,222,110
01 Feb 20236.656.666.566.626.484,228,425
31 Jan 20236.556.656.536.636.496,329,055
30 Jan 20236.516.576.486.546.402,434,217
27 Jan 20236.506.566.496.526.382,736,306
25 Jan 20236.636.636.466.476.342,883,475
24 Jan 20236.536.626.526.606.464,019,837
23 Jan 20236.546.556.436.536.393,795,829
20 Jan 20236.506.576.486.546.404,973,978
19 Jan 20236.526.526.416.476.342,713,561
18 Jan 20236.536.566.426.516.374,939,671
17 Jan 20236.356.516.336.496.366,126,722
16 Jan 20236.326.396.316.366.232,868,719
13 Jan 20236.436.456.296.306.173,546,069
12 Jan 20236.306.436.306.426.294,847,126
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...