Advertisement
Endeavour Group Limited (EDV.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 4.7500 | 4.7950 | 4.7400 | 4.7600 | 4.7600 | 4,405,590 |
| Oct 23, 2024 | 4.7500 | 4.7950 | 4.7400 | 4.7600 | 4.7600 | 4,423,615 |
| Oct 22, 2024 | 4.7600 | 4.7700 | 4.7300 | 4.7500 | 4.7500 | 4,534,543 |
| Oct 21, 2024 | 4.8000 | 4.8250 | 4.7700 | 4.7800 | 4.7800 | 3,392,619 |
| Oct 18, 2024 | 4.8200 | 4.8400 | 4.7900 | 4.7900 | 4.7900 | 4,851,722 |
| Oct 17, 2024 | 4.8800 | 4.8850 | 4.8100 | 4.8400 | 4.8400 | 5,578,095 |
| Oct 16, 2024 | 4.8800 | 4.9000 | 4.8100 | 4.8300 | 4.8300 | 5,716,478 |
| Oct 15, 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 6,280,972 |
| Oct 14, 2024 | 4.9300 | 4.9400 | 4.8850 | 4.9000 | 4.9000 | 2,847,062 |
| Oct 11, 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9300 | 4.9300 | 2,452,894 |
| Oct 10, 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9400 | 4.9400 | 4,585,358 |
| Oct 09, 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9400 | 4.9400 | 3,300,719 |
| Oct 08, 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9200 | 4.9200 | 2,956,887 |
| Oct 07, 2024 | 4.9100 | 4.9600 | 4.8900 | 4.9400 | 4.9400 | 2,101,857 |
| Oct 04, 2024 | 4.9200 | 4.9400 | 4.8850 | 4.9100 | 4.9100 | 4,152,943 |
| Oct 03, 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9400 | 4.9400 | 6,514,296 |
| Oct 02, 2024 | 5.0300 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 3,714,907 |
| Oct 01, 2024 | 5.0200 | 5.1000 | 5.0200 | 5.0500 | 5.0500 | 4,498,548 |
| Sep 30, 2024 | 5.0100 | 5.0550 | 5.0100 | 5.0200 | 5.0200 | 7,115,525 |
| Sep 27, 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9900 | 4.9900 | 14,973,630 |
| Sep 26, 2024 | 5.0400 | 5.1300 | 5.0200 | 5.1200 | 5.1200 | 4,631,113 |
| Sep 25, 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0100 | 5.0100 | 2,759,298 |
| Sep 24, 2024 | 5.0200 | 5.0300 | 4.9300 | 4.9800 | 4.9800 | 4,984,932 |
| Sep 23, 2024 | 5.0400 | 5.0500 | 4.9400 | 4.9700 | 4.9700 | 4,162,904 |
| Sep 20, 2024 | 5.0500 | 5.1000 | 5.0400 | 5.0800 | 5.0800 | 19,658,675 |
| Sep 19, 2024 | 5.0700 | 5.0700 | 5.0000 | 5.0400 | 5.0400 | 4,149,034 |
| Sep 18, 2024 | 5.0500 | 5.1100 | 5.0350 | 5.0500 | 5.0500 | 4,156,296 |
| Sep 17, 2024 | 5.0700 | 5.0900 | 5.0200 | 5.0700 | 5.0700 | 2,781,503 |
| Sep 16, 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0500 | 5.0500 | 4,078,887 |
| Sep 13, 2024 | 5.1000 | 5.1100 | 5.0600 | 5.1000 | 5.1000 | 3,963,564 |
| Sep 12, 2024 | 5.0300 | 5.0900 | 5.0100 | 5.0700 | 5.0700 | 7,351,686 |
| Sep 11, 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9900 | 4.9900 | 5,748,747 |
| Sep 10, 2024 | 4.9900 | 5.0300 | 4.9700 | 4.9900 | 4.9900 | 5,887,855 |
| Sep 09, 2024 | 4.9700 | 4.9900 | 4.9200 | 4.9500 | 4.9500 | 3,945,814 |
| Sep 06, 2024 | 4.9900 | 5.0600 | 4.9800 | 5.0400 | 5.0400 | 6,429,579 |
| Sep 05, 2024 | 4.9500 | 5.0300 | 4.9200 | 4.9900 | 4.9900 | 18,624,024 |
| Sep 04, 2024 | 5.0800 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 7,196,881 |
| Sep 03, 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 10,376,371 |
| Sep 03, 2024 | 0.075 Dividend | |||||
| Sep 02, 2024 | 5.2700 | 5.2750 | 5.2100 | 5.2600 | 5.1850 | 86,472,392 |
| Aug 30, 2024 | 5.3500 | 5.3550 | 5.2800 | 5.3400 | 5.2639 | 11,187,475 |
| Aug 29, 2024 | 5.2500 | 5.3100 | 5.2400 | 5.3100 | 5.2343 | 4,797,898 |
| Aug 28, 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2600 | 5.1850 | 5,360,292 |
| Aug 27, 2024 | 5.2200 | 5.2600 | 5.1500 | 5.2000 | 5.1259 | 7,880,107 |
| Aug 26, 2024 | 5.5400 | 5.5500 | 5.0900 | 5.1500 | 5.0766 | 10,024,710 |
| Aug 23, 2024 | 5.4700 | 5.5400 | 5.4600 | 5.5300 | 5.4512 | 6,052,388 |
| Aug 22, 2024 | 5.5100 | 5.5500 | 5.4700 | 5.4700 | 5.3920 | 4,166,033 |
| Aug 21, 2024 | 5.4300 | 5.5000 | 5.4200 | 5.4700 | 5.3920 | 4,315,968 |
| Aug 20, 2024 | 5.4700 | 5.4700 | 5.4200 | 5.4600 | 5.3821 | 1,779,391 |
| Aug 19, 2024 | 5.4500 | 5.4850 | 5.4100 | 5.4500 | 5.3723 | 4,075,692 |
| Aug 16, 2024 | 5.5000 | 5.5200 | 5.4200 | 5.4500 | 5.3723 | 5,038,353 |
| Aug 15, 2024 | 5.4700 | 5.4900 | 5.4500 | 5.4800 | 5.4019 | 2,727,316 |
| Aug 14, 2024 | 5.4700 | 5.5000 | 5.4400 | 5.4600 | 5.3821 | 3,480,432 |
| Aug 13, 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4400 | 5.3624 | 3,941,875 |
| Aug 12, 2024 | 5.4400 | 5.5000 | 5.4200 | 5.4300 | 5.3526 | 6,106,221 |
| Aug 09, 2024 | 5.3400 | 5.4150 | 5.2900 | 5.3900 | 5.3131 | 3,784,838 |
| Aug 08, 2024 | 5.3300 | 5.3900 | 5.3200 | 5.3700 | 5.2934 | 2,066,718 |
| Aug 07, 2024 | 5.2800 | 5.3800 | 5.2700 | 5.3400 | 5.2639 | 3,042,860 |
| Aug 06, 2024 | 5.2700 | 5.3300 | 5.2400 | 5.3000 | 5.2244 | 2,981,080 |
| Aug 05, 2024 | 5.3400 | 5.3700 | 5.3100 | 5.3100 | 5.2343 | 4,445,854 |
| Aug 02, 2024 | 5.3600 | 5.4250 | 5.3500 | 5.4100 | 5.3329 | 4,382,456 |
| Aug 01, 2024 | 5.4800 | 5.5000 | 5.4500 | 5.4500 | 5.3723 | 3,438,719 |
| Jul 31, 2024 | 5.3900 | 5.4900 | 5.3700 | 5.4900 | 5.4117 | 6,956,043 |
| Jul 30, 2024 | 5.3300 | 5.3900 | 5.3200 | 5.3700 | 5.2934 | 3,744,660 |
| Jul 29, 2024 | 5.3900 | 5.3950 | 5.3400 | 5.3700 | 5.2934 | 3,030,291 |
| Jul 26, 2024 | 5.3800 | 5.4000 | 5.3400 | 5.3600 | 5.2836 | 3,149,928 |
| Jul 25, 2024 | 5.3500 | 5.4100 | 5.3300 | 5.3400 | 5.2639 | 6,279,663 |
| Jul 24, 2024 | 5.3300 | 5.4000 | 5.3100 | 5.3800 | 5.3033 | 4,705,002 |
| Jul 23, 2024 | 5.3800 | 5.4400 | 5.3600 | 5.4000 | 5.3230 | 9,401,729 |
| Jul 22, 2024 | 5.2200 | 5.3900 | 5.2150 | 5.3400 | 5.2639 | 4,332,210 |
| Jul 19, 2024 | 5.2100 | 5.2600 | 5.2100 | 5.2600 | 5.1850 | 3,746,103 |
| Jul 18, 2024 | 5.2500 | 5.2800 | 5.2100 | 5.2500 | 5.1751 | 5,388,119 |
| Jul 17, 2024 | 5.1800 | 5.2300 | 5.1500 | 5.2300 | 5.1554 | 3,321,223 |
| Jul 16, 2024 | 5.2000 | 5.2200 | 5.1300 | 5.1600 | 5.0864 | 5,880,401 |
| Jul 15, 2024 | 5.1600 | 5.1800 | 5.1400 | 5.1800 | 5.1061 | 2,541,723 |
| Jul 12, 2024 | 5.1100 | 5.1700 | 5.0900 | 5.1400 | 5.0667 | 4,036,770 |
| Jul 11, 2024 | 5.0600 | 5.1000 | 5.0400 | 5.1000 | 5.0273 | 3,097,133 |
| Jul 10, 2024 | 5.0100 | 5.0500 | 4.9600 | 5.0300 | 4.9583 | 2,445,034 |
| Jul 09, 2024 | 5.0200 | 5.0500 | 4.9900 | 5.0100 | 4.9386 | 2,825,116 |
| Jul 08, 2024 | 4.9900 | 5.0100 | 4.9600 | 4.9900 | 4.9188 | 2,064,502 |
| Jul 05, 2024 | 4.9600 | 4.9900 | 4.9500 | 4.9700 | 4.8991 | 1,701,871 |
| Jul 04, 2024 | 4.9600 | 5.0100 | 4.9400 | 4.9700 | 4.8991 | 1,802,594 |
| Jul 03, 2024 | 4.8700 | 4.9350 | 4.8400 | 4.9200 | 4.8498 | 4,990,426 |
| Jul 02, 2024 | 4.9500 | 4.9950 | 4.8400 | 4.8500 | 4.7808 | 6,302,249 |
| Jul 01, 2024 | 5.0300 | 5.0600 | 4.9300 | 4.9600 | 4.8893 | 4,041,172 |
| Jun 28, 2024 | 5.1200 | 5.1400 | 5.0400 | 5.0500 | 4.9780 | 3,864,150 |
| Jun 27, 2024 | 5.0200 | 5.1100 | 4.9900 | 5.1100 | 5.0371 | 5,979,249 |
| Jun 26, 2024 | 5.1300 | 5.1300 | 5.0400 | 5.0800 | 5.0076 | 4,223,091 |
| Jun 25, 2024 | 5.0900 | 5.1400 | 5.0800 | 5.1300 | 5.0569 | 4,005,427 |
| Jun 24, 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0700 | 4.9977 | 2,910,307 |
| Jun 21, 2024 | 5.0700 | 5.0850 | 5.0200 | 5.0500 | 4.9780 | 17,145,674 |
| Jun 20, 2024 | 5.0700 | 5.0700 | 5.0100 | 5.0600 | 4.9879 | 4,316,372 |
| Jun 19, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0800 | 5.0076 | 2,954,246 |
| Jun 18, 2024 | 5.1100 | 5.1300 | 5.0650 | 5.1100 | 5.0371 | 2,396,174 |
| Jun 17, 2024 | 5.0300 | 5.1100 | 5.0200 | 5.1000 | 5.0273 | 2,465,611 |
| Jun 14, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0500 | 4.9780 | 1,935,300 |
| Jun 13, 2024 | 5.0600 | 5.0800 | 5.0400 | 5.0700 | 4.9977 | 2,907,261 |
| Jun 12, 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0300 | 4.9583 | 2,540,406 |
| Jun 11, 2024 | 5.0900 | 5.1000 | 5.0400 | 5.0800 | 5.0076 | 4,523,783 |
| Jun 07, 2024 | 5.0600 | 5.1200 | 5.0400 | 5.1200 | 5.0470 | 2,681,354 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.