Australia Markets close in 4 hrs 15 mins

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20217.107.137.037.067.063,755,472
25 Nov 20217.177.187.007.097.092,251,924
24 Nov 20217.187.197.117.127.124,007,576
23 Nov 20217.107.207.087.167.162,070,225
22 Nov 20217.117.127.057.087.081,540,042
19 Nov 20217.227.307.127.137.133,620,563
18 Nov 20217.187.247.137.167.162,823,043
17 Nov 20217.127.247.117.147.142,546,402
16 Nov 20217.127.137.057.097.092,133,844
15 Nov 20217.117.177.067.117.112,546,966
12 Nov 20217.107.157.047.077.072,685,010
11 Nov 20217.097.137.057.117.115,279,209
10 Nov 20217.107.167.077.107.101,656,882
09 Nov 20217.117.147.057.077.072,641,253
08 Nov 20217.257.307.087.187.182,945,388
05 Nov 20217.107.267.057.227.223,533,313
04 Nov 20216.957.116.957.107.103,303,698
03 Nov 20216.906.976.876.946.941,694,962
02 Nov 20216.906.966.856.876.871,310,647
01 Nov 20216.856.936.766.926.922,428,276
29 Oct 20216.856.876.806.806.802,562,495
28 Oct 20216.806.906.766.856.852,199,293
27 Oct 20216.736.916.716.856.853,066,205
26 Oct 20216.846.876.696.736.732,735,841
25 Oct 20216.766.836.736.806.803,121,868
22 Oct 20216.646.756.626.736.733,234,844
21 Oct 20216.806.806.606.646.645,192,002
20 Oct 20216.756.846.736.796.793,355,156
19 Oct 20216.836.896.706.716.714,486,930
18 Oct 20216.947.026.856.866.862,821,117
15 Oct 20216.896.936.836.936.932,363,237
14 Oct 20216.957.006.856.856.853,096,090
13 Oct 20216.936.956.856.926.922,139,566
12 Oct 20216.947.006.916.956.955,062,407
11 Oct 20216.926.986.836.956.954,091,634
08 Oct 20216.957.036.876.996.993,191,455
07 Oct 20217.047.056.816.906.903,856,402
06 Oct 20217.157.206.957.007.003,128,318
05 Oct 20217.147.197.037.127.122,956,156
04 Oct 20217.007.206.967.197.196,681,226
01 Oct 20216.846.946.826.886.883,124,200
30 Sept 20216.866.996.866.986.983,581,486
29 Sept 20216.696.876.616.836.833,372,183
28 Sept 20216.716.796.696.756.752,651,171
27 Sept 20216.876.896.766.786.782,110,208
24 Sept 20216.856.906.816.876.871,721,783
23 Sept 20216.776.926.776.856.852,692,672
22 Sept 20216.736.826.726.736.733,204,290
21 Sept 20216.596.816.576.756.755,261,890
20 Sept 20216.426.716.426.586.584,133,353
17 Sept 20216.486.506.436.446.449,306,125
16 Sept 20216.466.536.466.496.494,501,721
15 Sept 20216.566.576.466.486.485,925,726
14 Sept 20216.686.706.536.586.583,301,375
13 Sept 20216.656.766.586.706.702,639,062
10 Sept 20216.696.756.656.686.683,274,964
09 Sept 20216.726.746.536.616.614,134,121
08 Sept 20216.706.746.616.706.704,365,300
07 Sept 20216.776.866.716.816.813,701,831
06 Sept 20216.766.836.696.776.774,378,550
03 Sept 20216.956.976.766.796.794,366,970
02 Sept 20217.007.036.776.946.945,053,307
01 Sept 20217.127.227.037.047.044,103,875
01 Sept 20210.07 Dividend
31 Aug 20216.997.386.997.307.238,881,379
30 Aug 20216.967.016.826.996.923,139,719
27 Aug 20217.047.076.946.966.893,222,102
26 Aug 20217.177.177.017.056.983,096,812
25 Aug 20217.017.246.987.217.143,001,100
24 Aug 20217.107.126.976.976.903,019,312
23 Aug 20217.177.217.107.117.041,940,255
20 Aug 20217.177.267.157.187.111,771,235
19 Aug 20217.277.357.137.157.084,635,814
18 Aug 20217.357.507.317.367.294,016,540
17 Aug 20217.187.327.177.287.214,100,262
16 Aug 20217.047.237.027.167.092,535,318
13 Aug 20217.007.096.967.056.983,100,760
12 Aug 20217.007.036.946.976.903,516,592
11 Aug 20217.027.066.956.976.903,195,180
10 Aug 20216.927.046.907.016.942,286,605
09 Aug 20216.906.956.886.926.852,119,648
06 Aug 20216.876.946.846.916.842,562,719
05 Aug 20216.726.926.716.846.774,036,724
04 Aug 20216.856.916.706.736.674,113,040
03 Aug 20216.816.916.786.806.734,016,121
02 Aug 20216.676.836.636.806.732,269,911
30 July 20216.616.686.586.636.574,376,420
29 July 20216.686.686.556.626.563,622,920
28 July 20216.586.726.546.686.625,287,014
27 July 20216.476.606.406.586.523,093,460
26 July 20216.456.496.406.486.422,775,362
23 July 20216.416.476.396.446.383,616,568
22 July 20216.486.576.416.436.373,246,034
21 July 20216.366.526.356.466.403,812,565
20 July 20216.406.426.336.356.294,349,871
19 July 20216.436.466.396.436.374,039,827
16 July 20216.326.516.326.456.395,450,814
15 July 20216.306.356.256.346.284,218,746
14 July 20216.276.346.246.306.246,660,996
13 July 20216.166.336.116.286.226,299,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...