Endeavour Group Limited (EDV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:10AM AEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 6.80 | 6.94 | 6.80 | 6.86 | 6.86 | 831,205 |
| 23 Sept 2022 | 6.98 | 6.99 | 6.86 | 6.87 | 6.87 | 3,087,277 |
| 21 Sept 2022 | 7.05 | 7.11 | 6.98 | 6.98 | 6.98 | 2,788,433 |
| 20 Sept 2022 | 7.13 | 7.14 | 7.07 | 7.12 | 7.12 | 2,383,595 |
| 19 Sept 2022 | 7.16 | 7.18 | 7.07 | 7.12 | 7.12 | 3,219,428 |
| 16 Sept 2022 | 7.19 | 7.21 | 7.12 | 7.17 | 7.17 | 10,853,627 |
| 15 Sept 2022 | 7.45 | 7.45 | 7.28 | 7.33 | 7.33 | 4,717,688 |
| 14 Sept 2022 | 7.30 | 7.36 | 7.25 | 7.35 | 7.35 | 4,718,369 |
| 13 Sept 2022 | 7.40 | 7.43 | 7.36 | 7.40 | 7.40 | 2,986,274 |
| 12 Sept 2022 | 7.42 | 7.46 | 7.35 | 7.39 | 7.39 | 2,059,970 |
| 09 Sept 2022 | 7.37 | 7.41 | 7.28 | 7.35 | 7.35 | 3,214,624 |
| 08 Sept 2022 | 7.48 | 7.51 | 7.34 | 7.47 | 7.47 | 3,876,263 |
| 07 Sept 2022 | 7.28 | 7.37 | 7.21 | 7.37 | 7.37 | 3,696,983 |
| 06 Sept 2022 | 7.55 | 7.57 | 7.38 | 7.39 | 7.39 | 3,818,468 |
| 05 Sept 2022 | 7.49 | 7.54 | 7.48 | 7.53 | 7.53 | 3,045,813 |
| 02 Sept 2022 | 7.50 | 7.53 | 7.42 | 7.51 | 7.51 | 4,482,891 |
| 01 Sept 2022 | 7.31 | 7.49 | 7.27 | 7.46 | 7.46 | 9,101,562 |
| 31 Aug 2022 | 7.26 | 7.36 | 7.19 | 7.27 | 7.27 | 6,495,458 |
| 31 Aug 2022 | 0.077 Dividend | |||||
| 30 Aug 2022 | 7.20 | 7.32 | 7.10 | 7.28 | 7.20 | 4,582,602 |
| 29 Aug 2022 | 7.15 | 7.26 | 7.08 | 7.17 | 7.09 | 3,737,875 |
| 26 Aug 2022 | 7.30 | 7.38 | 7.24 | 7.24 | 7.16 | 4,241,675 |
| 25 Aug 2022 | 7.40 | 7.43 | 7.22 | 7.24 | 7.16 | 6,458,838 |
| 24 Aug 2022 | 7.35 | 7.51 | 7.23 | 7.43 | 7.35 | 7,990,883 |
| 23 Aug 2022 | 7.82 | 7.83 | 7.25 | 7.25 | 7.17 | 16,913,141 |
| 22 Aug 2022 | 8.32 | 8.34 | 8.18 | 8.27 | 8.18 | 4,559,118 |
| 19 Aug 2022 | 8.36 | 8.40 | 8.30 | 8.32 | 8.23 | 5,375,097 |
| 18 Aug 2022 | 8.30 | 8.40 | 8.23 | 8.32 | 8.23 | 3,401,885 |
| 17 Aug 2022 | 8.26 | 8.31 | 8.16 | 8.27 | 8.18 | 3,119,581 |
| 16 Aug 2022 | 8.10 | 8.27 | 8.09 | 8.16 | 8.07 | 4,784,530 |
| 15 Aug 2022 | 7.93 | 7.99 | 7.89 | 7.98 | 7.90 | 1,915,648 |
| 12 Aug 2022 | 7.84 | 8.00 | 7.84 | 7.97 | 7.89 | 3,733,781 |
| 11 Aug 2022 | 7.95 | 7.95 | 7.77 | 7.90 | 7.82 | 3,390,740 |
| 10 Aug 2022 | 7.86 | 7.95 | 7.86 | 7.90 | 7.82 | 3,279,513 |
| 09 Aug 2022 | 7.85 | 7.92 | 7.78 | 7.86 | 7.78 | 2,129,212 |
| 08 Aug 2022 | 7.85 | 7.89 | 7.82 | 7.87 | 7.79 | 2,620,651 |
| 05 Aug 2022 | 7.86 | 7.95 | 7.85 | 7.91 | 7.83 | 2,356,548 |
| 04 Aug 2022 | 7.85 | 7.88 | 7.68 | 7.85 | 7.77 | 5,488,299 |
| 03 Aug 2022 | 8.13 | 8.16 | 8.02 | 8.05 | 7.96 | 2,548,571 |
| 02 Aug 2022 | 7.99 | 8.12 | 7.98 | 8.11 | 8.02 | 2,708,044 |
| 01 Aug 2022 | 7.93 | 8.04 | 7.93 | 8.00 | 7.92 | 2,698,669 |
| 29 July 2022 | 7.94 | 7.96 | 7.87 | 7.92 | 7.84 | 4,833,622 |
| 28 July 2022 | 7.85 | 7.90 | 7.78 | 7.85 | 7.77 | 4,268,058 |
| 27 July 2022 | 7.80 | 7.97 | 7.80 | 7.91 | 7.83 | 1,868,450 |
| 26 July 2022 | 7.85 | 7.97 | 7.85 | 7.93 | 7.85 | 2,091,667 |
| 25 July 2022 | 7.93 | 7.97 | 7.89 | 7.93 | 7.85 | 2,351,969 |
| 22 July 2022 | 8.00 | 8.05 | 7.96 | 7.97 | 7.89 | 2,814,763 |
| 21 July 2022 | 7.93 | 8.06 | 7.90 | 7.98 | 7.90 | 3,079,039 |
| 20 July 2022 | 7.96 | 7.96 | 7.80 | 7.92 | 7.84 | 2,084,964 |
| 19 July 2022 | 7.89 | 7.97 | 7.84 | 7.90 | 7.82 | 2,260,410 |
| 18 July 2022 | 8.07 | 8.07 | 7.90 | 7.94 | 7.86 | 2,472,791 |
| 15 July 2022 | 7.97 | 8.07 | 7.93 | 8.06 | 7.97 | 3,424,882 |
| 14 July 2022 | 7.88 | 7.97 | 7.84 | 7.94 | 7.86 | 2,237,317 |
| 13 July 2022 | 7.89 | 7.92 | 7.84 | 7.92 | 7.84 | 2,502,001 |
| 12 July 2022 | 7.91 | 7.96 | 7.86 | 7.90 | 7.82 | 2,363,772 |
| 11 July 2022 | 7.84 | 7.91 | 7.79 | 7.83 | 7.75 | 1,763,681 |
| 08 July 2022 | 7.76 | 7.85 | 7.72 | 7.84 | 7.76 | 1,714,283 |
| 07 July 2022 | 7.85 | 7.88 | 7.78 | 7.83 | 7.75 | 2,089,201 |
| 06 July 2022 | 7.70 | 7.92 | 7.70 | 7.88 | 7.80 | 3,719,202 |
| 05 July 2022 | 7.72 | 7.78 | 7.64 | 7.74 | 7.66 | 2,458,169 |
| 04 July 2022 | 7.73 | 7.80 | 7.65 | 7.69 | 7.61 | 2,822,132 |
| 01 July 2022 | 7.55 | 7.67 | 7.55 | 7.62 | 7.54 | 2,575,914 |
| 30 June 2022 | 7.70 | 7.80 | 7.56 | 7.57 | 7.49 | 3,526,723 |
| 29 June 2022 | 7.50 | 7.72 | 7.50 | 7.68 | 7.60 | 2,243,730 |
| 28 June 2022 | 7.47 | 7.60 | 7.43 | 7.58 | 7.50 | 2,203,709 |
| 27 June 2022 | 7.50 | 7.55 | 7.38 | 7.46 | 7.38 | 3,084,885 |
| 24 June 2022 | 7.29 | 7.49 | 7.28 | 7.46 | 7.38 | 2,554,891 |
| 23 June 2022 | 7.29 | 7.34 | 7.24 | 7.25 | 7.17 | 2,997,342 |
| 22 June 2022 | 7.37 | 7.39 | 7.23 | 7.27 | 7.19 | 3,559,801 |
| 21 June 2022 | 7.40 | 7.43 | 7.32 | 7.32 | 7.24 | 3,213,031 |
| 20 June 2022 | 7.44 | 7.44 | 7.24 | 7.31 | 7.23 | 3,339,049 |
| 17 June 2022 | 7.12 | 7.40 | 7.09 | 7.40 | 7.32 | 9,488,120 |
| 16 June 2022 | 7.22 | 7.27 | 7.14 | 7.20 | 7.12 | 5,238,638 |
| 15 June 2022 | 7.21 | 7.36 | 7.19 | 7.26 | 7.18 | 4,868,069 |
| 14 June 2022 | 7.00 | 7.17 | 6.95 | 7.15 | 7.07 | 6,461,453 |
| 10 June 2022 | 7.15 | 7.20 | 7.11 | 7.15 | 7.07 | 2,597,200 |
| 09 June 2022 | 7.14 | 7.18 | 7.11 | 7.13 | 7.05 | 2,138,408 |
| 08 June 2022 | 7.14 | 7.19 | 7.10 | 7.14 | 7.06 | 1,705,449 |
| 07 June 2022 | 7.15 | 7.19 | 7.07 | 7.09 | 7.02 | 2,959,780 |
| 06 June 2022 | 7.18 | 7.25 | 7.17 | 7.19 | 7.11 | 927,994 |
| 03 June 2022 | 7.26 | 7.29 | 7.17 | 7.18 | 7.10 | 1,657,750 |
| 02 June 2022 | 7.20 | 7.25 | 7.17 | 7.20 | 7.12 | 1,642,501 |
| 01 June 2022 | 7.24 | 7.32 | 7.24 | 7.30 | 7.22 | 1,657,919 |
| 31 May 2022 | 7.25 | 7.32 | 7.15 | 7.26 | 7.18 | 9,050,172 |
| 30 May 2022 | 7.30 | 7.33 | 7.22 | 7.27 | 7.19 | 3,103,316 |
| 27 May 2022 | 7.28 | 7.36 | 7.16 | 7.25 | 7.17 | 4,424,458 |
| 26 May 2022 | 7.55 | 7.60 | 7.20 | 7.20 | 7.12 | 5,761,574 |
| 25 May 2022 | 7.55 | 7.66 | 7.50 | 7.66 | 7.58 | 3,088,883 |
| 24 May 2022 | 7.52 | 7.57 | 7.46 | 7.52 | 7.44 | 2,430,897 |
| 23 May 2022 | 7.65 | 7.66 | 7.53 | 7.55 | 7.47 | 2,163,444 |
| 20 May 2022 | 7.64 | 7.78 | 7.60 | 7.61 | 7.53 | 3,598,729 |
| 19 May 2022 | 7.66 | 7.78 | 7.64 | 7.74 | 7.66 | 3,046,639 |
| 18 May 2022 | 7.82 | 7.89 | 7.72 | 7.77 | 7.69 | 3,380,021 |
| 17 May 2022 | 7.80 | 7.91 | 7.76 | 7.89 | 7.81 | 3,810,114 |
| 16 May 2022 | 7.73 | 7.78 | 7.63 | 7.75 | 7.67 | 3,556,174 |
| 13 May 2022 | 7.61 | 7.63 | 7.53 | 7.59 | 7.51 | 2,620,913 |
| 12 May 2022 | 7.75 | 7.77 | 7.55 | 7.55 | 7.47 | 3,100,943 |
| 11 May 2022 | 7.68 | 7.77 | 7.64 | 7.74 | 7.66 | 4,261,702 |
| 10 May 2022 | 7.65 | 7.72 | 7.55 | 7.69 | 7.61 | 4,583,233 |
| 09 May 2022 | 7.61 | 7.66 | 7.55 | 7.65 | 7.57 | 2,995,177 |
| *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.
