Endeavour Group Limited (EDV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 6.55 | 6.65 | 6.53 | 6.63 | 6.63 | 6,271,377 |
| 31 Jan 2023 | 6.55 | 6.65 | 6.53 | 6.63 | 6.63 | 6,329,055 |
| 30 Jan 2023 | 6.51 | 6.57 | 6.48 | 6.54 | 6.54 | 2,434,217 |
| 27 Jan 2023 | 6.50 | 6.56 | 6.49 | 6.52 | 6.52 | 2,736,306 |
| 25 Jan 2023 | 6.63 | 6.63 | 6.46 | 6.47 | 6.47 | 2,883,475 |
| 24 Jan 2023 | 6.53 | 6.62 | 6.52 | 6.60 | 6.60 | 4,019,837 |
| 23 Jan 2023 | 6.54 | 6.55 | 6.43 | 6.53 | 6.53 | 3,795,829 |
| 20 Jan 2023 | 6.50 | 6.57 | 6.48 | 6.54 | 6.54 | 4,973,978 |
| 19 Jan 2023 | 6.52 | 6.52 | 6.41 | 6.47 | 6.47 | 2,713,561 |
| 18 Jan 2023 | 6.53 | 6.56 | 6.42 | 6.51 | 6.51 | 4,939,671 |
| 17 Jan 2023 | 6.35 | 6.51 | 6.33 | 6.49 | 6.49 | 6,126,722 |
| 16 Jan 2023 | 6.32 | 6.39 | 6.31 | 6.36 | 6.36 | 2,868,719 |
| 13 Jan 2023 | 6.43 | 6.45 | 6.29 | 6.30 | 6.30 | 3,546,069 |
| 12 Jan 2023 | 6.30 | 6.43 | 6.30 | 6.42 | 6.42 | 4,847,126 |
| 11 Jan 2023 | 6.31 | 6.33 | 6.26 | 6.28 | 6.28 | 4,100,682 |
| 10 Jan 2023 | 6.29 | 6.31 | 6.25 | 6.30 | 6.30 | 2,346,740 |
| 09 Jan 2023 | 6.28 | 6.30 | 6.22 | 6.26 | 6.26 | 2,377,218 |
| 06 Jan 2023 | 6.25 | 6.31 | 6.23 | 6.23 | 6.23 | 3,326,287 |
| 05 Jan 2023 | 6.31 | 6.35 | 6.23 | 6.34 | 6.34 | 3,027,893 |
| 04 Jan 2023 | 6.33 | 6.34 | 6.26 | 6.34 | 6.34 | 3,951,770 |
| 03 Jan 2023 | 6.44 | 6.44 | 6.25 | 6.30 | 6.30 | 2,973,655 |
| 30 Dec 2022 | 6.47 | 6.47 | 6.36 | 6.42 | 6.42 | 2,840,374 |
| 29 Dec 2022 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | 2,961,277 |
| 28 Dec 2022 | 6.47 | 6.52 | 6.39 | 6.46 | 6.46 | 3,618,665 |
| 23 Dec 2022 | 6.60 | 6.60 | 6.42 | 6.45 | 6.45 | 3,989,661 |
| 22 Dec 2022 | 6.49 | 6.62 | 6.47 | 6.57 | 6.57 | 11,524,115 |
| 21 Dec 2022 | 6.41 | 6.52 | 6.39 | 6.49 | 6.49 | 5,164,750 |
| 20 Dec 2022 | 6.59 | 6.59 | 6.40 | 6.40 | 6.40 | 5,528,772 |
| 19 Dec 2022 | 6.60 | 6.67 | 6.47 | 6.47 | 6.47 | 7,634,958 |
| 16 Dec 2022 | 6.52 | 6.66 | 6.52 | 6.59 | 6.59 | 11,675,794 |
| 15 Dec 2022 | 6.46 | 6.66 | 6.44 | 6.63 | 6.63 | 17,133,557 |
| 14 Dec 2022 | 6.45 | 6.46 | 6.30 | 6.41 | 6.41 | 18,798,604 |
| 13 Dec 2022 | 6.90 | 6.91 | 6.68 | 6.70 | 6.70 | 5,775,987 |
| 12 Dec 2022 | 6.98 | 7.03 | 6.87 | 6.89 | 6.89 | 3,273,934 |
| 09 Dec 2022 | 6.99 | 6.99 | 6.90 | 6.98 | 6.98 | 2,593,395 |
| 08 Dec 2022 | 7.00 | 7.03 | 6.94 | 6.95 | 6.95 | 7,025,462 |
| 07 Dec 2022 | 7.01 | 7.03 | 6.92 | 6.97 | 6.97 | 3,437,413 |
| 06 Dec 2022 | 7.05 | 7.08 | 6.99 | 7.07 | 7.07 | 2,847,392 |
| 05 Dec 2022 | 7.05 | 7.12 | 7.02 | 7.07 | 7.07 | 1,649,956 |
| 02 Dec 2022 | 7.00 | 7.11 | 7.00 | 7.05 | 7.05 | 2,129,533 |
| 01 Dec 2022 | 7.00 | 7.08 | 6.99 | 6.99 | 6.99 | 2,037,487 |
| 30 Nov 2022 | 7.00 | 7.04 | 6.97 | 6.97 | 6.97 | 9,238,104 |
| 29 Nov 2022 | 7.11 | 7.13 | 7.03 | 7.04 | 7.04 | 2,369,433 |
| 28 Nov 2022 | 7.08 | 7.14 | 7.05 | 7.07 | 7.07 | 2,792,448 |
| 25 Nov 2022 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | 1,668,968 |
| 24 Nov 2022 | 7.10 | 7.10 | 7.01 | 7.04 | 7.04 | 3,022,177 |
| 23 Nov 2022 | 7.12 | 7.18 | 7.08 | 7.14 | 7.14 | 2,118,979 |
| 22 Nov 2022 | 7.20 | 7.20 | 7.08 | 7.09 | 7.09 | 2,031,482 |
| 21 Nov 2022 | 7.19 | 7.26 | 7.14 | 7.16 | 7.16 | 3,308,755 |
| 18 Nov 2022 | 7.13 | 7.19 | 7.12 | 7.16 | 7.16 | 1,876,721 |
| 17 Nov 2022 | 7.09 | 7.17 | 7.06 | 7.17 | 7.17 | 2,300,553 |
| 16 Nov 2022 | 7.05 | 7.06 | 6.98 | 7.01 | 7.01 | 2,708,007 |
| 15 Nov 2022 | 7.09 | 7.16 | 7.03 | 7.06 | 7.06 | 2,399,053 |
| 14 Nov 2022 | 7.00 | 7.07 | 6.99 | 7.03 | 7.03 | 2,040,566 |
| 11 Nov 2022 | 7.07 | 7.11 | 6.95 | 7.03 | 7.03 | 3,772,527 |
| 10 Nov 2022 | 7.09 | 7.09 | 6.93 | 6.99 | 6.99 | 2,834,092 |
| 09 Nov 2022 | 7.10 | 7.14 | 6.99 | 6.99 | 6.99 | 2,668,417 |
| 08 Nov 2022 | 7.04 | 7.16 | 7.02 | 7.12 | 7.12 | 3,227,168 |
| 07 Nov 2022 | 6.94 | 7.08 | 6.94 | 7.05 | 7.05 | 2,384,953 |
| 04 Nov 2022 | 7.00 | 7.01 | 6.86 | 6.98 | 6.98 | 3,653,355 |
| 03 Nov 2022 | 7.00 | 7.08 | 6.97 | 7.02 | 7.02 | 2,283,619 |
| 02 Nov 2022 | 7.18 | 7.24 | 7.09 | 7.12 | 7.12 | 2,935,119 |
| 01 Nov 2022 | 7.15 | 7.22 | 7.12 | 7.21 | 7.21 | 1,939,416 |
| 31 Oct 2022 | 7.14 | 7.17 | 7.06 | 7.15 | 7.15 | 2,639,888 |
| 28 Oct 2022 | 6.99 | 7.11 | 6.95 | 7.04 | 7.04 | 2,725,236 |
| 27 Oct 2022 | 6.91 | 7.05 | 6.91 | 7.00 | 7.00 | 4,153,689 |
| 26 Oct 2022 | 7.33 | 7.33 | 6.75 | 6.98 | 6.98 | 6,467,035 |
| 25 Oct 2022 | 7.49 | 7.49 | 7.28 | 7.32 | 7.32 | 3,043,699 |
| 24 Oct 2022 | 7.48 | 7.49 | 7.33 | 7.40 | 7.40 | 3,760,292 |
| 21 Oct 2022 | 7.31 | 7.42 | 7.30 | 7.40 | 7.40 | 3,493,176 |
| 20 Oct 2022 | 7.33 | 7.37 | 7.27 | 7.32 | 7.32 | 3,335,602 |
| 19 Oct 2022 | 7.15 | 7.32 | 7.11 | 7.29 | 7.29 | 3,269,321 |
| 18 Oct 2022 | 6.99 | 7.13 | 6.97 | 7.12 | 7.12 | 2,877,913 |
| 17 Oct 2022 | 6.88 | 7.04 | 6.88 | 6.97 | 6.97 | 3,789,742 |
| 14 Oct 2022 | 6.75 | 6.93 | 6.75 | 6.87 | 6.87 | 4,187,729 |
| 13 Oct 2022 | 6.75 | 6.80 | 6.71 | 6.71 | 6.71 | 3,717,565 |
| 12 Oct 2022 | 6.86 | 6.90 | 6.79 | 6.79 | 6.79 | 2,836,887 |
| 11 Oct 2022 | 6.90 | 6.95 | 6.83 | 6.84 | 6.84 | 2,705,969 |
| 10 Oct 2022 | 6.88 | 6.93 | 6.85 | 6.89 | 6.89 | 1,988,212 |
| 07 Oct 2022 | 6.96 | 6.99 | 6.87 | 6.94 | 6.94 | 4,223,252 |
| 06 Oct 2022 | 7.12 | 7.12 | 6.96 | 6.97 | 6.97 | 3,915,303 |
| 05 Oct 2022 | 7.13 | 7.14 | 7.06 | 7.13 | 7.13 | 3,165,897 |
| 04 Oct 2022 | 6.98 | 7.22 | 6.96 | 7.16 | 7.16 | 6,209,255 |
| 03 Oct 2022 | 6.97 | 6.97 | 6.85 | 6.89 | 6.89 | 3,223,397 |
| 30 Sept 2022 | 7.02 | 7.11 | 6.97 | 7.00 | 7.00 | 3,877,762 |
| 29 Sept 2022 | 6.99 | 7.15 | 6.99 | 7.09 | 7.09 | 3,545,665 |
| 28 Sept 2022 | 6.95 | 7.05 | 6.93 | 7.01 | 7.01 | 3,960,721 |
| 27 Sept 2022 | 6.99 | 7.04 | 6.92 | 6.97 | 6.97 | 4,529,891 |
| 26 Sept 2022 | 6.80 | 6.94 | 6.80 | 6.91 | 6.91 | 3,658,183 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
