Australia Markets open in 5 hrs 1 min

Endeavour Group Limited (EDV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.89+0.14 (+1.81%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 20227.807.917.767.897.893,810,114
16 May 20227.737.787.637.757.753,556,174
13 May 20227.617.637.537.597.592,620,913
12 May 20227.757.777.557.557.553,100,943
11 May 20227.687.777.647.747.744,261,702
10 May 20227.657.727.557.697.694,583,233
09 May 20227.617.667.557.657.652,995,177
06 May 20227.657.677.617.637.632,042,135
05 May 20227.687.747.647.727.724,117,050
04 May 20227.667.737.637.667.662,086,764
03 May 20227.657.747.577.627.622,998,855
02 May 20227.697.787.697.727.725,661,402
29 Apr 20227.747.817.697.807.802,942,818
28 Apr 20227.677.717.617.657.652,085,783
27 Apr 20227.837.837.707.767.763,034,745
26 Apr 20227.637.907.637.837.834,989,490
22 Apr 20227.507.777.457.747.745,812,029
21 Apr 20227.877.887.527.617.617,054,120
20 Apr 20227.857.927.827.877.872,383,618
19 Apr 20227.767.857.747.817.812,397,608
14 Apr 20227.677.807.677.767.762,173,478
13 Apr 20227.697.757.667.727.722,583,489
12 Apr 20227.677.727.647.677.672,052,711
11 Apr 20227.667.707.617.677.672,487,406
08 Apr 20227.727.727.647.707.704,169,272
07 Apr 20227.607.717.567.667.663,699,402
06 Apr 20227.507.617.477.587.584,193,701
05 Apr 20227.407.537.407.507.502,888,434
04 Apr 20227.357.467.277.407.403,576,131
01 Apr 20227.277.367.267.317.311,992,648
31 Mar 20227.357.367.277.297.293,410,982
30 Mar 20227.317.387.307.347.343,926,047
29 Mar 20227.237.297.197.257.252,477,934
28 Mar 20227.217.287.127.187.182,583,854
25 Mar 20227.137.187.097.127.124,322,386
24 Mar 20226.967.146.937.097.093,726,371
23 Mar 20227.047.077.007.017.012,509,703
22 Mar 20226.957.036.886.976.972,122,900
21 Mar 20227.037.036.876.916.911,687,356
18 Mar 20227.007.026.926.976.975,182,189
17 Mar 20227.007.056.956.996.992,723,616
16 Mar 20226.947.016.866.986.983,298,847
15 Mar 20226.947.026.866.936.932,922,003
14 Mar 20226.916.956.836.946.942,883,415
11 Mar 20226.886.936.806.826.822,920,580
10 Mar 20226.846.946.836.926.922,936,649
09 Mar 20226.736.916.716.866.862,728,135
08 Mar 20227.007.026.836.876.875,887,972
07 Mar 20226.997.046.866.926.922,608,525
04 Mar 20226.906.986.876.986.982,165,169
03 Mar 20226.987.046.936.946.943,222,371
02 Mar 20226.987.086.957.027.023,303,921
01 Mar 20227.017.127.007.067.063,934,346
01 Mar 20220.125 Dividend
28 Feb 20227.057.257.017.167.035,124,002
25 Feb 20227.247.247.017.046.923,785,718
24 Feb 20227.257.417.217.247.115,603,859
23 Feb 20227.317.407.207.347.216,536,769
22 Feb 20227.157.437.157.417.288,705,985
21 Feb 20227.107.276.897.187.059,979,499
18 Feb 20226.606.706.516.516.403,628,706
17 Feb 20226.456.626.446.596.473,787,621
16 Feb 20226.266.396.256.366.252,534,901
15 Feb 20226.226.326.216.306.192,233,531
14 Feb 20226.216.316.196.276.161,872,729
11 Feb 20226.256.296.226.246.131,980,081
10 Feb 20226.326.376.286.316.202,062,788
09 Feb 20226.256.346.256.346.236,528,021
08 Feb 20226.256.316.216.286.175,117,596
07 Feb 20226.306.336.256.286.172,851,498
04 Feb 20226.276.356.246.356.243,614,051
03 Feb 20226.376.396.276.296.183,225,915
02 Feb 20226.386.406.326.346.231,889,148
01 Feb 20226.346.416.306.376.262,863,851
31 Jan 20226.336.376.286.286.173,744,112
28 Jan 20226.306.366.196.346.2315,039,130
27 Jan 20226.346.366.096.186.074,721,238
25 Jan 20226.326.346.166.266.156,044,119
24 Jan 20226.306.396.286.356.243,101,664
21 Jan 20226.376.426.306.326.212,651,751
20 Jan 20226.356.416.336.386.273,045,842
19 Jan 20226.416.506.396.416.302,534,189
18 Jan 20226.546.596.466.466.352,470,667
17 Jan 20226.456.596.446.536.423,050,278
14 Jan 20226.446.516.426.426.312,702,133
13 Jan 20226.406.556.396.496.383,774,291
12 Jan 20226.536.556.386.456.344,198,063
11 Jan 20226.606.626.516.516.402,086,005
10 Jan 20226.656.676.616.616.491,538,594
07 Jan 20226.686.716.646.676.551,195,017
06 Jan 20226.666.776.616.616.492,211,051
05 Jan 20226.836.856.736.746.621,793,693
04 Jan 20226.826.856.766.796.671,565,344
31 Dec 20216.816.846.746.746.621,155,786
30 Dec 20216.926.956.836.876.751,380,494
29 Dec 20216.916.946.846.926.801,617,501
24 Dec 20216.916.936.776.776.651,215,351
23 Dec 20216.826.856.786.806.68948,633
22 Dec 20216.796.846.766.826.701,720,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...