Mail

EDV.AX - Endeavour Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	6.20	6.26	6.18	6.20	6.20	6,445,476
02 June 2023	6.22	6.26	6.16	6.16	6.16	4,386,572
01 June 2023	6.18	6.29	6.17	6.25	6.25	5,390,821
31 May 2023	6.15	6.21	6.11	6.17	6.17	11,195,372
30 May 2023	6.23	6.29	6.17	6.19	6.19	7,108,098
29 May 2023	6.31	6.32	6.25	6.26	6.26	7,035,623
26 May 2023	6.29	6.31	6.24	6.26	6.26	2,393,664
25 May 2023	6.30	6.36	6.29	6.30	6.30	5,358,132
24 May 2023	6.27	6.34	6.24	6.32	6.32	4,324,541
23 May 2023	6.27	6.30	6.24	6.27	6.27	5,698,776
22 May 2023	6.32	6.33	6.30	6.30	6.30	1,910,806
19 May 2023	6.33	6.36	6.31	6.34	6.34	5,066,960
18 May 2023	6.28	6.34	6.26	6.33	6.33	4,905,327
17 May 2023	6.29	6.32	6.27	6.28	6.28	2,683,263
16 May 2023	6.32	6.34	6.30	6.31	6.31	6,745,270
15 May 2023	6.41	6.44	6.34	6.35	6.35	3,536,199
12 May 2023	6.42	6.44	6.36	6.40	6.40	5,519,686
11 May 2023	6.32	6.45	6.32	6.40	6.40	6,874,546
10 May 2023	6.34	6.38	6.34	6.36	6.36	3,213,951
09 May 2023	6.36	6.41	6.35	6.35	6.35	5,601,806
08 May 2023	6.43	6.47	6.41	6.41	6.41	7,464,360
05 May 2023	6.37	6.48	6.37	6.43	6.43	4,446,150
04 May 2023	6.33	6.41	6.32	6.37	6.37	4,898,962
03 May 2023	6.47	6.47	6.31	6.41	6.41	7,898,171
02 May 2023	6.68	6.70	6.51	6.53	6.53	7,160,594
01 May 2023	6.81	6.93	6.76	6.77	6.77	3,608,122
28 Apr 2023	6.81	6.82	6.74	6.79	6.79	4,641,690
27 Apr 2023	6.86	6.87	6.77	6.81	6.81	2,899,357
26 Apr 2023	6.92	6.96	6.86	6.87	6.87	3,638,764
24 Apr 2023	6.84	6.90	6.83	6.87	6.87	1,909,142
21 Apr 2023	6.80	6.87	6.79	6.81	6.81	5,126,812
20 Apr 2023	6.85	6.85	6.76	6.79	6.79	4,070,736
19 Apr 2023	6.85	6.86	6.80	6.84	6.84	2,655,821
18 Apr 2023	6.90	6.92	6.84	6.89	6.89	2,511,077
17 Apr 2023	6.85	6.94	6.84	6.92	6.92	2,617,787
14 Apr 2023	6.89	6.91	6.85	6.89	6.89	1,437,167
13 Apr 2023	6.89	6.91	6.82	6.89	6.89	4,506,256
12 Apr 2023	6.87	7.01	6.82	6.92	6.92	3,783,494
11 Apr 2023	6.88	6.91	6.80	6.85	6.85	2,800,900
06 Apr 2023	6.89	6.92	6.79	6.82	6.82	2,118,776
05 Apr 2023	6.86	6.94	6.85	6.87	6.87	2,287,686
04 Apr 2023	6.75	6.85	6.74	6.81	6.81	2,481,542
03 Apr 2023	6.76	6.82	6.73	6.74	6.74	2,838,689
31 Mar 2023	6.76	6.83	6.73	6.77	6.77	4,759,100
30 Mar 2023	6.81	6.86	6.73	6.73	6.73	6,401,931
29 Mar 2023	6.84	6.87	6.78	6.85	6.85	5,462,562
28 Mar 2023	6.96	6.96	6.86	6.88	6.88	7,059,037
27 Mar 2023	6.83	7.02	6.79	6.92	6.92	5,794,323
24 Mar 2023	6.65	6.76	6.59	6.73	6.73	3,179,013
23 Mar 2023	6.73	6.75	6.65	6.71	6.71	1,750,539
22 Mar 2023	6.63	6.72	6.61	6.69	6.69	3,460,993
21 Mar 2023	6.54	6.65	6.53	6.59	6.59	1,846,379
20 Mar 2023	6.63	6.65	6.51	6.54	6.54	3,267,437
17 Mar 2023	6.61	6.66	6.59	6.65	6.65	7,310,170
16 Mar 2023	6.62	6.67	6.55	6.65	6.65	5,953,725
15 Mar 2023	6.65	6.70	6.59	6.69	6.69	7,617,248
14 Mar 2023	6.61	6.64	6.54	6.60	6.60	4,975,048
13 Mar 2023	6.65	6.73	6.63	6.65	6.65	4,483,300
10 Mar 2023	6.66	6.66	6.57	6.65	6.65	11,782,552
09 Mar 2023	6.73	6.77	6.68	6.69	6.69	2,507,425
08 Mar 2023	6.69	6.70	6.61	6.69	6.69	2,641,046
07 Mar 2023	6.65	6.76	6.63	6.72	6.72	3,052,447
06 Mar 2023	6.59	6.65	6.57	6.61	6.61	2,984,555
03 Mar 2023	6.60	6.64	6.55	6.58	6.58	3,303,350
02 Mar 2023	6.63	6.66	6.55	6.58	6.58	3,322,268
01 Mar 2023	6.78	6.79	6.64	6.64	6.64	3,943,528
28 Feb 2023	6.80	6.85	6.75	6.83	6.83	6,573,245
27 Feb 2023	6.81	6.87	6.76	6.80	6.80	2,899,968
24 Feb 2023	6.75	6.86	6.71	6.86	6.86	4,422,899
23 Feb 2023	6.62	6.74	6.62	6.74	6.74	3,167,439
22 Feb 2023	6.64	6.69	6.59	6.69	6.69	4,487,054
21 Feb 2023	6.72	6.77	6.67	6.69	6.69	3,968,526
20 Feb 2023	0.143 Dividend
20 Feb 2023	6.88	6.92	6.79	6.88	6.74	8,016,018
17 Feb 2023	6.90	6.91	6.73	6.78	6.64	8,760,888
16 Feb 2023	7.02	7.05	6.91	6.91	6.77	10,220,381
15 Feb 2023	7.03	7.07	6.91	7.01	6.86	11,568,499
14 Feb 2023	7.21	7.32	6.99	7.09	6.94	9,553,122
13 Feb 2023	7.10	7.15	6.98	7.10	6.95	10,990,089
10 Feb 2023	6.73	6.83	6.69	6.82	6.68	5,141,124
09 Feb 2023	6.76	6.79	6.63	6.66	6.52	4,300,581
08 Feb 2023	6.76	6.78	6.67	6.76	6.62	4,400,755
07 Feb 2023	6.95	6.97	6.80	6.83	6.69	4,696,557
06 Feb 2023	6.81	6.95	6.77	6.93	6.79	5,627,700
03 Feb 2023	6.72	6.90	6.70	6.81	6.67	7,601,195
02 Feb 2023	6.66	6.72	6.59	6.68	6.54	7,222,110
01 Feb 2023	6.65	6.66	6.56	6.62	6.48	4,228,425
31 Jan 2023	6.55	6.65	6.53	6.63	6.49	6,329,055
30 Jan 2023	6.51	6.57	6.48	6.54	6.40	2,434,217
27 Jan 2023	6.50	6.56	6.49	6.52	6.38	2,736,306
25 Jan 2023	6.63	6.63	6.46	6.47	6.34	2,883,475
24 Jan 2023	6.53	6.62	6.52	6.60	6.46	4,019,837
23 Jan 2023	6.54	6.55	6.43	6.53	6.39	3,795,829
20 Jan 2023	6.50	6.57	6.48	6.54	6.40	4,973,978
19 Jan 2023	6.52	6.52	6.41	6.47	6.34	2,713,561
18 Jan 2023	6.53	6.56	6.42	6.51	6.37	4,939,671
17 Jan 2023	6.35	6.51	6.33	6.49	6.36	6,126,722
16 Jan 2023	6.32	6.39	6.31	6.36	6.23	2,868,719
13 Jan 2023	6.43	6.45	6.29	6.30	6.17	3,546,069
12 Jan 2023	6.30	6.43	6.30	6.42	6.29	4,847,126
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...