Australia markets open in 7 hours 39 minutes

Endeavour Group Limited (EDV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.63+0.09 (+1.38%)
At close: 04:10PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20236.556.656.536.636.636,271,377
31 Jan 20236.556.656.536.636.636,329,055
30 Jan 20236.516.576.486.546.542,434,217
27 Jan 20236.506.566.496.526.522,736,306
25 Jan 20236.636.636.466.476.472,883,475
24 Jan 20236.536.626.526.606.604,019,837
23 Jan 20236.546.556.436.536.533,795,829
20 Jan 20236.506.576.486.546.544,973,978
19 Jan 20236.526.526.416.476.472,713,561
18 Jan 20236.536.566.426.516.514,939,671
17 Jan 20236.356.516.336.496.496,126,722
16 Jan 20236.326.396.316.366.362,868,719
13 Jan 20236.436.456.296.306.303,546,069
12 Jan 20236.306.436.306.426.424,847,126
11 Jan 20236.316.336.266.286.284,100,682
10 Jan 20236.296.316.256.306.302,346,740
09 Jan 20236.286.306.226.266.262,377,218
06 Jan 20236.256.316.236.236.233,326,287
05 Jan 20236.316.356.236.346.343,027,893
04 Jan 20236.336.346.266.346.343,951,770
03 Jan 20236.446.446.256.306.302,973,655
30 Dec 20226.476.476.366.426.422,840,374
29 Dec 20226.406.456.356.406.402,961,277
28 Dec 20226.476.526.396.466.463,618,665
23 Dec 20226.606.606.426.456.453,989,661
22 Dec 20226.496.626.476.576.5711,524,115
21 Dec 20226.416.526.396.496.495,164,750
20 Dec 20226.596.596.406.406.405,528,772
19 Dec 20226.606.676.476.476.477,634,958
16 Dec 20226.526.666.526.596.5911,675,794
15 Dec 20226.466.666.446.636.6317,133,557
14 Dec 20226.456.466.306.416.4118,798,604
13 Dec 20226.906.916.686.706.705,775,987
12 Dec 20226.987.036.876.896.893,273,934
09 Dec 20226.996.996.906.986.982,593,395
08 Dec 20227.007.036.946.956.957,025,462
07 Dec 20227.017.036.926.976.973,437,413
06 Dec 20227.057.086.997.077.072,847,392
05 Dec 20227.057.127.027.077.071,649,956
02 Dec 20227.007.117.007.057.052,129,533
01 Dec 20227.007.086.996.996.992,037,487
30 Nov 20227.007.046.976.976.979,238,104
29 Nov 20227.117.137.037.047.042,369,433
28 Nov 20227.087.147.057.077.072,792,448
25 Nov 20227.117.117.047.047.041,668,968
24 Nov 20227.107.107.017.047.043,022,177
23 Nov 20227.127.187.087.147.142,118,979
22 Nov 20227.207.207.087.097.092,031,482
21 Nov 20227.197.267.147.167.163,308,755
18 Nov 20227.137.197.127.167.161,876,721
17 Nov 20227.097.177.067.177.172,300,553
16 Nov 20227.057.066.987.017.012,708,007
15 Nov 20227.097.167.037.067.062,399,053
14 Nov 20227.007.076.997.037.032,040,566
11 Nov 20227.077.116.957.037.033,772,527
10 Nov 20227.097.096.936.996.992,834,092
09 Nov 20227.107.146.996.996.992,668,417
08 Nov 20227.047.167.027.127.123,227,168
07 Nov 20226.947.086.947.057.052,384,953
04 Nov 20227.007.016.866.986.983,653,355
03 Nov 20227.007.086.977.027.022,283,619
02 Nov 20227.187.247.097.127.122,935,119
01 Nov 20227.157.227.127.217.211,939,416
31 Oct 20227.147.177.067.157.152,639,888
28 Oct 20226.997.116.957.047.042,725,236
27 Oct 20226.917.056.917.007.004,153,689
26 Oct 20227.337.336.756.986.986,467,035
25 Oct 20227.497.497.287.327.323,043,699
24 Oct 20227.487.497.337.407.403,760,292
21 Oct 20227.317.427.307.407.403,493,176
20 Oct 20227.337.377.277.327.323,335,602
19 Oct 20227.157.327.117.297.293,269,321
18 Oct 20226.997.136.977.127.122,877,913
17 Oct 20226.887.046.886.976.973,789,742
14 Oct 20226.756.936.756.876.874,187,729
13 Oct 20226.756.806.716.716.713,717,565
12 Oct 20226.866.906.796.796.792,836,887
11 Oct 20226.906.956.836.846.842,705,969
10 Oct 20226.886.936.856.896.891,988,212
07 Oct 20226.966.996.876.946.944,223,252
06 Oct 20227.127.126.966.976.973,915,303
05 Oct 20227.137.147.067.137.133,165,897
04 Oct 20226.987.226.967.167.166,209,255
03 Oct 20226.976.976.856.896.893,223,397
30 Sept 20227.027.116.977.007.003,877,762
29 Sept 20226.997.156.997.097.093,545,665
28 Sept 20226.957.056.937.017.013,960,721
27 Sept 20226.997.046.926.976.974,529,891
26 Sept 20226.806.946.806.916.913,658,183
23 Sept 20226.986.996.866.876.873,087,277
21 Sept 20227.057.116.986.986.982,788,433
20 Sept 20227.137.147.077.127.122,383,595
19 Sept 20227.167.187.077.127.123,219,428
16 Sept 20227.197.217.127.177.1710,853,627
15 Sept 20227.457.457.287.337.334,717,688
14 Sept 20227.307.367.257.357.354,718,369
13 Sept 20227.407.437.367.407.402,986,274
12 Sept 20227.427.467.357.397.392,059,970
09 Sept 20227.377.417.287.357.353,214,624
08 Sept 20227.487.517.347.477.473,876,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...