Endeavour Group Limited (EDV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.36 | 5.44 | 5.33 | 5.33 | 5.33 | 2,970,537 |
| 24 Apr 2024 | 5.42 | 5.44 | 5.40 | 5.41 | 5.41 | 1,804,862 |
| 23 Apr 2024 | 5.43 | 5.46 | 5.41 | 5.43 | 5.43 | 2,467,338 |
| 22 Apr 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2,764,806 |
| 19 Apr 2024 | 5.29 | 5.32 | 5.28 | 5.32 | 5.32 | 4,565,808 |
| 18 Apr 2024 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | 3,226,270 |
| 17 Apr 2024 | 5.29 | 5.34 | 5.29 | 5.31 | 5.31 | 1,951,201 |
| 16 Apr 2024 | 5.29 | 5.31 | 5.26 | 5.30 | 5.30 | 2,648,746 |
| 15 Apr 2024 | 5.30 | 5.33 | 5.26 | 5.32 | 5.32 | 3,167,665 |
| 12 Apr 2024 | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | 3,635,858 |
| 11 Apr 2024 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | 2,887,897 |
| 10 Apr 2024 | 5.31 | 5.37 | 5.30 | 5.33 | 5.33 | 2,543,946 |
| 09 Apr 2024 | 5.30 | 5.31 | 5.24 | 5.30 | 5.30 | 2,294,944 |
| 08 Apr 2024 | 5.33 | 5.35 | 5.28 | 5.30 | 5.30 | 2,982,741 |
| 05 Apr 2024 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | 2,678,498 |
| 04 Apr 2024 | 5.38 | 5.40 | 5.34 | 5.37 | 5.37 | 1,869,837 |
| 03 Apr 2024 | 5.34 | 5.37 | 5.27 | 5.35 | 5.35 | 4,904,950 |
| 02 Apr 2024 | 5.51 | 5.51 | 5.34 | 5.35 | 5.35 | 6,455,439 |
| 28 Mar 2024 | 5.47 | 5.57 | 5.44 | 5.51 | 5.51 | 7,237,666 |
| 27 Mar 2024 | 5.37 | 5.45 | 5.35 | 5.41 | 5.41 | 3,927,742 |
| 26 Mar 2024 | 5.34 | 5.39 | 5.30 | 5.38 | 5.38 | 3,435,441 |
| 25 Mar 2024 | 5.30 | 5.34 | 5.29 | 5.34 | 5.34 | 3,716,016 |
| 22 Mar 2024 | 5.30 | 5.32 | 5.23 | 5.28 | 5.28 | 4,209,611 |
| 21 Mar 2024 | 5.35 | 5.35 | 5.24 | 5.30 | 5.30 | 5,683,625 |
| 20 Mar 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 2,643,544 |
| 19 Mar 2024 | 5.32 | 5.33 | 5.28 | 5.29 | 5.29 | 2,396,846 |
| 18 Mar 2024 | 5.22 | 5.33 | 5.20 | 5.31 | 5.31 | 3,476,943 |
| 15 Mar 2024 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | 6,329,772 |
| 14 Mar 2024 | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | 6,108,890 |
| 13 Mar 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.23 | 2,985,315 |
| 12 Mar 2024 | 5.29 | 5.32 | 5.23 | 5.25 | 5.25 | 3,025,602 |
| 11 Mar 2024 | 5.25 | 5.31 | 5.22 | 5.30 | 5.30 | 2,549,214 |
| 08 Mar 2024 | 5.28 | 5.33 | 5.25 | 5.31 | 5.31 | 4,192,943 |
| 07 Mar 2024 | 5.28 | 5.28 | 5.19 | 5.25 | 5.25 | 2,584,463 |
| 06 Mar 2024 | 5.20 | 5.24 | 5.17 | 5.24 | 5.24 | 2,106,707 |
| 05 Mar 2024 | 5.25 | 5.29 | 5.19 | 5.19 | 5.19 | 4,500,183 |
| 05 Mar 2024 | 0.143 Dividend | |||||
| 04 Mar 2024 | 5.43 | 5.44 | 5.34 | 5.37 | 5.23 | 3,452,521 |
| 01 Mar 2024 | 5.50 | 5.50 | 5.40 | 5.42 | 5.28 | 4,530,183 |
| 29 Feb 2024 | 5.45 | 5.50 | 5.41 | 5.50 | 5.35 | 7,437,640 |
| 28 Feb 2024 | 5.36 | 5.43 | 5.28 | 5.42 | 5.28 | 5,493,152 |
| 27 Feb 2024 | 5.11 | 5.35 | 5.11 | 5.34 | 5.20 | 8,169,870 |
| 26 Feb 2024 | 5.28 | 5.28 | 4.96 | 5.08 | 4.94 | 14,902,374 |
| 23 Feb 2024 | 5.24 | 5.30 | 5.20 | 5.26 | 5.12 | 4,582,237 |
| 22 Feb 2024 | 5.24 | 5.30 | 5.21 | 5.24 | 5.10 | 4,747,257 |
| 21 Feb 2024 | 5.38 | 5.40 | 5.18 | 5.23 | 5.09 | 6,019,574 |
| 20 Feb 2024 | 5.40 | 5.42 | 5.34 | 5.40 | 5.26 | 3,151,908 |
| 19 Feb 2024 | 5.46 | 5.46 | 5.36 | 5.41 | 5.27 | 3,509,838 |
| 16 Feb 2024 | 5.53 | 5.55 | 5.39 | 5.46 | 5.31 | 4,227,153 |
| 15 Feb 2024 | 5.39 | 5.49 | 5.39 | 5.47 | 5.32 | 5,448,489 |
| 14 Feb 2024 | 5.35 | 5.39 | 5.29 | 5.39 | 5.25 | 4,936,548 |
| 13 Feb 2024 | 5.45 | 5.48 | 5.37 | 5.41 | 5.27 | 3,782,966 |
| 12 Feb 2024 | 5.47 | 5.49 | 5.40 | 5.42 | 5.28 | 2,292,643 |
| 09 Feb 2024 | 5.47 | 5.50 | 5.43 | 5.47 | 5.32 | 3,970,022 |
| 08 Feb 2024 | 5.54 | 5.57 | 5.47 | 5.48 | 5.33 | 2,955,267 |
| 07 Feb 2024 | 5.59 | 5.63 | 5.52 | 5.53 | 5.38 | 5,309,261 |
| 06 Feb 2024 | 5.58 | 5.65 | 5.54 | 5.54 | 5.39 | 3,767,583 |
| 05 Feb 2024 | 5.74 | 5.74 | 5.58 | 5.58 | 5.43 | 5,868,084 |
| 02 Feb 2024 | 5.70 | 5.75 | 5.64 | 5.74 | 5.59 | 4,210,227 |
| 01 Feb 2024 | 5.62 | 5.70 | 5.57 | 5.70 | 5.55 | 5,260,632 |
| 31 Jan 2024 | 5.54 | 5.62 | 5.50 | 5.62 | 5.47 | 4,286,196 |
| 30 Jan 2024 | 5.54 | 5.57 | 5.50 | 5.53 | 5.38 | 1,796,362 |
| 29 Jan 2024 | 5.56 | 5.56 | 5.47 | 5.52 | 5.37 | 2,757,726 |
| 25 Jan 2024 | 5.52 | 5.59 | 5.49 | 5.52 | 5.37 | 3,065,828 |
| 24 Jan 2024 | 5.50 | 5.51 | 5.44 | 5.46 | 5.31 | 2,618,292 |
| 23 Jan 2024 | 5.46 | 5.52 | 5.43 | 5.50 | 5.35 | 2,357,579 |
| 22 Jan 2024 | 5.44 | 5.46 | 5.40 | 5.45 | 5.30 | 2,102,711 |
| 19 Jan 2024 | 5.45 | 5.47 | 5.39 | 5.42 | 5.28 | 4,121,572 |
| 18 Jan 2024 | 5.33 | 5.41 | 5.32 | 5.41 | 5.27 | 4,471,515 |
| 17 Jan 2024 | 5.40 | 5.42 | 5.31 | 5.34 | 5.20 | 3,520,676 |
| 16 Jan 2024 | 5.43 | 5.46 | 5.40 | 5.40 | 5.26 | 2,112,187 |
| 15 Jan 2024 | 5.44 | 5.47 | 5.43 | 5.45 | 5.30 | 2,179,778 |
| 12 Jan 2024 | 5.48 | 5.51 | 5.43 | 5.45 | 5.30 | 3,027,210 |
| 11 Jan 2024 | 5.47 | 5.53 | 5.44 | 5.50 | 5.35 | 4,065,249 |
| 10 Jan 2024 | 5.48 | 5.54 | 5.45 | 5.45 | 5.30 | 8,583,741 |
| 09 Jan 2024 | 5.47 | 5.51 | 5.41 | 5.47 | 5.32 | 4,902,176 |
| 08 Jan 2024 | 5.43 | 5.49 | 5.39 | 5.40 | 5.26 | 6,550,092 |
| 05 Jan 2024 | 5.30 | 5.42 | 5.28 | 5.38 | 5.24 | 4,469,255 |
| 04 Jan 2024 | 5.37 | 5.37 | 5.25 | 5.28 | 5.14 | 3,397,056 |
| 03 Jan 2024 | 5.22 | 5.41 | 5.20 | 5.37 | 5.23 | 4,173,035 |
| 02 Jan 2024 | 5.21 | 5.28 | 5.21 | 5.24 | 5.10 | 2,051,375 |
| 29 Dec 2023 | 5.21 | 5.22 | 5.18 | 5.21 | 5.07 | 1,861,791 |
| 28 Dec 2023 | 5.22 | 5.22 | 5.17 | 5.21 | 5.07 | 1,640,449 |
| 27 Dec 2023 | 5.20 | 5.20 | 5.15 | 5.17 | 5.03 | 2,781,841 |
| 22 Dec 2023 | 5.20 | 5.20 | 5.12 | 5.13 | 4.99 | 3,904,804 |
| 21 Dec 2023 | 5.20 | 5.20 | 5.13 | 5.18 | 5.04 | 3,199,015 |
| 20 Dec 2023 | 5.12 | 5.20 | 5.09 | 5.17 | 5.03 | 6,752,753 |
| 19 Dec 2023 | 5.04 | 5.09 | 5.00 | 5.09 | 4.95 | 5,437,252 |
| 18 Dec 2023 | 5.06 | 5.07 | 5.02 | 5.03 | 4.90 | 3,110,942 |
| 15 Dec 2023 | 5.10 | 5.10 | 5.05 | 5.09 | 4.95 | 10,463,525 |
| 14 Dec 2023 | 5.06 | 5.06 | 4.96 | 5.06 | 4.93 | 6,715,284 |
| 13 Dec 2023 | 5.03 | 5.06 | 4.97 | 4.98 | 4.85 | 4,274,197 |
| 12 Dec 2023 | 4.98 | 5.04 | 4.95 | 5.03 | 4.90 | 5,261,590 |
| 11 Dec 2023 | 5.06 | 5.08 | 4.94 | 4.95 | 4.82 | 5,686,710 |
| 08 Dec 2023 | 5.13 | 5.15 | 5.04 | 5.05 | 4.92 | 5,124,391 |
| 07 Dec 2023 | 5.21 | 5.22 | 5.13 | 5.14 | 5.00 | 5,616,971 |
| 06 Dec 2023 | 5.10 | 5.30 | 5.10 | 5.20 | 5.06 | 6,429,434 |
| 05 Dec 2023 | 5.10 | 5.13 | 5.05 | 5.08 | 4.94 | 4,848,016 |
| 04 Dec 2023 | 5.05 | 5.16 | 5.03 | 5.09 | 4.95 | 5,120,159 |
| 01 Dec 2023 | 5.01 | 5.04 | 4.94 | 5.00 | 4.87 | 5,210,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.