Endeavour Group Limited (EDV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.24+0.08 (+1.12%)
As of 11:15AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 7.10 | 7.13 | 7.03 | 7.06 | 7.06 | 3,755,472 |
| 25 Nov 2021 | 7.17 | 7.18 | 7.00 | 7.09 | 7.09 | 2,251,924 |
| 24 Nov 2021 | 7.18 | 7.19 | 7.11 | 7.12 | 7.12 | 4,007,576 |
| 23 Nov 2021 | 7.10 | 7.20 | 7.08 | 7.16 | 7.16 | 2,070,225 |
| 22 Nov 2021 | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | 1,540,042 |
| 19 Nov 2021 | 7.22 | 7.30 | 7.12 | 7.13 | 7.13 | 3,620,563 |
| 18 Nov 2021 | 7.18 | 7.24 | 7.13 | 7.16 | 7.16 | 2,823,043 |
| 17 Nov 2021 | 7.12 | 7.24 | 7.11 | 7.14 | 7.14 | 2,546,402 |
| 16 Nov 2021 | 7.12 | 7.13 | 7.05 | 7.09 | 7.09 | 2,133,844 |
| 15 Nov 2021 | 7.11 | 7.17 | 7.06 | 7.11 | 7.11 | 2,546,966 |
| 12 Nov 2021 | 7.10 | 7.15 | 7.04 | 7.07 | 7.07 | 2,685,010 |
| 11 Nov 2021 | 7.09 | 7.13 | 7.05 | 7.11 | 7.11 | 5,279,209 |
| 10 Nov 2021 | 7.10 | 7.16 | 7.07 | 7.10 | 7.10 | 1,656,882 |
| 09 Nov 2021 | 7.11 | 7.14 | 7.05 | 7.07 | 7.07 | 2,641,253 |
| 08 Nov 2021 | 7.25 | 7.30 | 7.08 | 7.18 | 7.18 | 2,945,388 |
| 05 Nov 2021 | 7.10 | 7.26 | 7.05 | 7.22 | 7.22 | 3,533,313 |
| 04 Nov 2021 | 6.95 | 7.11 | 6.95 | 7.10 | 7.10 | 3,303,698 |
| 03 Nov 2021 | 6.90 | 6.97 | 6.87 | 6.94 | 6.94 | 1,694,962 |
| 02 Nov 2021 | 6.90 | 6.96 | 6.85 | 6.87 | 6.87 | 1,310,647 |
| 01 Nov 2021 | 6.85 | 6.93 | 6.76 | 6.92 | 6.92 | 2,428,276 |
| 29 Oct 2021 | 6.85 | 6.87 | 6.80 | 6.80 | 6.80 | 2,562,495 |
| 28 Oct 2021 | 6.80 | 6.90 | 6.76 | 6.85 | 6.85 | 2,199,293 |
| 27 Oct 2021 | 6.73 | 6.91 | 6.71 | 6.85 | 6.85 | 3,066,205 |
| 26 Oct 2021 | 6.84 | 6.87 | 6.69 | 6.73 | 6.73 | 2,735,841 |
| 25 Oct 2021 | 6.76 | 6.83 | 6.73 | 6.80 | 6.80 | 3,121,868 |
| 22 Oct 2021 | 6.64 | 6.75 | 6.62 | 6.73 | 6.73 | 3,234,844 |
| 21 Oct 2021 | 6.80 | 6.80 | 6.60 | 6.64 | 6.64 | 5,192,002 |
| 20 Oct 2021 | 6.75 | 6.84 | 6.73 | 6.79 | 6.79 | 3,355,156 |
| 19 Oct 2021 | 6.83 | 6.89 | 6.70 | 6.71 | 6.71 | 4,486,930 |
| 18 Oct 2021 | 6.94 | 7.02 | 6.85 | 6.86 | 6.86 | 2,821,117 |
| 15 Oct 2021 | 6.89 | 6.93 | 6.83 | 6.93 | 6.93 | 2,363,237 |
| 14 Oct 2021 | 6.95 | 7.00 | 6.85 | 6.85 | 6.85 | 3,096,090 |
| 13 Oct 2021 | 6.93 | 6.95 | 6.85 | 6.92 | 6.92 | 2,139,566 |
| 12 Oct 2021 | 6.94 | 7.00 | 6.91 | 6.95 | 6.95 | 5,062,407 |
| 11 Oct 2021 | 6.92 | 6.98 | 6.83 | 6.95 | 6.95 | 4,091,634 |
| 08 Oct 2021 | 6.95 | 7.03 | 6.87 | 6.99 | 6.99 | 3,191,455 |
| 07 Oct 2021 | 7.04 | 7.05 | 6.81 | 6.90 | 6.90 | 3,856,402 |
| 06 Oct 2021 | 7.15 | 7.20 | 6.95 | 7.00 | 7.00 | 3,128,318 |
| 05 Oct 2021 | 7.14 | 7.19 | 7.03 | 7.12 | 7.12 | 2,956,156 |
| 04 Oct 2021 | 7.00 | 7.20 | 6.96 | 7.19 | 7.19 | 6,681,226 |
| 01 Oct 2021 | 6.84 | 6.94 | 6.82 | 6.88 | 6.88 | 3,124,200 |
| 30 Sept 2021 | 6.86 | 6.99 | 6.86 | 6.98 | 6.98 | 3,581,486 |
| 29 Sept 2021 | 6.69 | 6.87 | 6.61 | 6.83 | 6.83 | 3,372,183 |
| 28 Sept 2021 | 6.71 | 6.79 | 6.69 | 6.75 | 6.75 | 2,651,171 |
| 27 Sept 2021 | 6.87 | 6.89 | 6.76 | 6.78 | 6.78 | 2,110,208 |
| 24 Sept 2021 | 6.85 | 6.90 | 6.81 | 6.87 | 6.87 | 1,721,783 |
| 23 Sept 2021 | 6.77 | 6.92 | 6.77 | 6.85 | 6.85 | 2,692,672 |
| 22 Sept 2021 | 6.73 | 6.82 | 6.72 | 6.73 | 6.73 | 3,204,290 |
| 21 Sept 2021 | 6.59 | 6.81 | 6.57 | 6.75 | 6.75 | 5,261,890 |
| 20 Sept 2021 | 6.42 | 6.71 | 6.42 | 6.58 | 6.58 | 4,133,353 |
| 17 Sept 2021 | 6.48 | 6.50 | 6.43 | 6.44 | 6.44 | 9,306,125 |
| 16 Sept 2021 | 6.46 | 6.53 | 6.46 | 6.49 | 6.49 | 4,501,721 |
| 15 Sept 2021 | 6.56 | 6.57 | 6.46 | 6.48 | 6.48 | 5,925,726 |
| 14 Sept 2021 | 6.68 | 6.70 | 6.53 | 6.58 | 6.58 | 3,301,375 |
| 13 Sept 2021 | 6.65 | 6.76 | 6.58 | 6.70 | 6.70 | 2,639,062 |
| 10 Sept 2021 | 6.69 | 6.75 | 6.65 | 6.68 | 6.68 | 3,274,964 |
| 09 Sept 2021 | 6.72 | 6.74 | 6.53 | 6.61 | 6.61 | 4,134,121 |
| 08 Sept 2021 | 6.70 | 6.74 | 6.61 | 6.70 | 6.70 | 4,365,300 |
| 07 Sept 2021 | 6.77 | 6.86 | 6.71 | 6.81 | 6.81 | 3,701,831 |
| 06 Sept 2021 | 6.76 | 6.83 | 6.69 | 6.77 | 6.77 | 4,378,550 |
| 03 Sept 2021 | 6.95 | 6.97 | 6.76 | 6.79 | 6.79 | 4,366,970 |
| 02 Sept 2021 | 7.00 | 7.03 | 6.77 | 6.94 | 6.94 | 5,053,307 |
| 01 Sept 2021 | 7.12 | 7.22 | 7.03 | 7.04 | 7.04 | 4,103,875 |
| 01 Sept 2021 | 0.07 Dividend | |||||
| 31 Aug 2021 | 6.99 | 7.38 | 6.99 | 7.30 | 7.23 | 8,881,379 |
| 30 Aug 2021 | 6.96 | 7.01 | 6.82 | 6.99 | 6.92 | 3,139,719 |
| 27 Aug 2021 | 7.04 | 7.07 | 6.94 | 6.96 | 6.89 | 3,222,102 |
| 26 Aug 2021 | 7.17 | 7.17 | 7.01 | 7.05 | 6.98 | 3,096,812 |
| 25 Aug 2021 | 7.01 | 7.24 | 6.98 | 7.21 | 7.14 | 3,001,100 |
| 24 Aug 2021 | 7.10 | 7.12 | 6.97 | 6.97 | 6.90 | 3,019,312 |
| 23 Aug 2021 | 7.17 | 7.21 | 7.10 | 7.11 | 7.04 | 1,940,255 |
| 20 Aug 2021 | 7.17 | 7.26 | 7.15 | 7.18 | 7.11 | 1,771,235 |
| 19 Aug 2021 | 7.27 | 7.35 | 7.13 | 7.15 | 7.08 | 4,635,814 |
| 18 Aug 2021 | 7.35 | 7.50 | 7.31 | 7.36 | 7.29 | 4,016,540 |
| 17 Aug 2021 | 7.18 | 7.32 | 7.17 | 7.28 | 7.21 | 4,100,262 |
| 16 Aug 2021 | 7.04 | 7.23 | 7.02 | 7.16 | 7.09 | 2,535,318 |
| 13 Aug 2021 | 7.00 | 7.09 | 6.96 | 7.05 | 6.98 | 3,100,760 |
| 12 Aug 2021 | 7.00 | 7.03 | 6.94 | 6.97 | 6.90 | 3,516,592 |
| 11 Aug 2021 | 7.02 | 7.06 | 6.95 | 6.97 | 6.90 | 3,195,180 |
| 10 Aug 2021 | 6.92 | 7.04 | 6.90 | 7.01 | 6.94 | 2,286,605 |
| 09 Aug 2021 | 6.90 | 6.95 | 6.88 | 6.92 | 6.85 | 2,119,648 |
| 06 Aug 2021 | 6.87 | 6.94 | 6.84 | 6.91 | 6.84 | 2,562,719 |
| 05 Aug 2021 | 6.72 | 6.92 | 6.71 | 6.84 | 6.77 | 4,036,724 |
| 04 Aug 2021 | 6.85 | 6.91 | 6.70 | 6.73 | 6.67 | 4,113,040 |
| 03 Aug 2021 | 6.81 | 6.91 | 6.78 | 6.80 | 6.73 | 4,016,121 |
| 02 Aug 2021 | 6.67 | 6.83 | 6.63 | 6.80 | 6.73 | 2,269,911 |
| 30 July 2021 | 6.61 | 6.68 | 6.58 | 6.63 | 6.57 | 4,376,420 |
| 29 July 2021 | 6.68 | 6.68 | 6.55 | 6.62 | 6.56 | 3,622,920 |
| 28 July 2021 | 6.58 | 6.72 | 6.54 | 6.68 | 6.62 | 5,287,014 |
| 27 July 2021 | 6.47 | 6.60 | 6.40 | 6.58 | 6.52 | 3,093,460 |
| 26 July 2021 | 6.45 | 6.49 | 6.40 | 6.48 | 6.42 | 2,775,362 |
| 23 July 2021 | 6.41 | 6.47 | 6.39 | 6.44 | 6.38 | 3,616,568 |
| 22 July 2021 | 6.48 | 6.57 | 6.41 | 6.43 | 6.37 | 3,246,034 |
| 21 July 2021 | 6.36 | 6.52 | 6.35 | 6.46 | 6.40 | 3,812,565 |
| 20 July 2021 | 6.40 | 6.42 | 6.33 | 6.35 | 6.29 | 4,349,871 |
| 19 July 2021 | 6.43 | 6.46 | 6.39 | 6.43 | 6.37 | 4,039,827 |
| 16 July 2021 | 6.32 | 6.51 | 6.32 | 6.45 | 6.39 | 5,450,814 |
| 15 July 2021 | 6.30 | 6.35 | 6.25 | 6.34 | 6.28 | 4,218,746 |
| 14 July 2021 | 6.27 | 6.34 | 6.24 | 6.30 | 6.24 | 6,660,996 |
| 13 July 2021 | 6.16 | 6.33 | 6.11 | 6.28 | 6.22 | 6,299,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
