Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 4.040
-0.050 (-1.22%)
Aug 1, 2025, 4:10 PM AEST
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -1.22% | 3,019,106 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | -0.73% | 4,938,510 |
| Jul 30, 2025 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | 1.23% | 2,117,650 |
| Jul 29, 2025 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.97% | 2,622,183 |
| Jul 28, 2025 | 4.13 | 4.16 | 4.09 | 4.11 | 4.11 | -0.48% | 2,035,727 |
| Jul 25, 2025 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.73% | 3,406,768 |
| Jul 24, 2025 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | -0.49% | 5,542,208 |
| Jul 23, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.73% | 4,025,433 |
| Jul 22, 2025 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | - | 4,798,883 |
| Jul 21, 2025 | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | 0.50% | 3,130,219 |
| Jul 18, 2025 | 4.10 | 4.12 | 4.00 | 4.03 | 4.03 | -2.42% | 7,705,216 |
| Jul 17, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | - | 3,191,244 |
| Jul 16, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | -0.48% | 1,935,730 |
| Jul 15, 2025 | 4.14 | 4.17 | 4.10 | 4.15 | 4.15 | 0.97% | 2,658,807 |
| Jul 14, 2025 | 4.13 | 4.15 | 4.09 | 4.11 | 4.11 | -0.72% | 1,725,222 |
| Jul 11, 2025 | 4.10 | 4.17 | 4.08 | 4.14 | 4.14 | 1.72% | 4,282,891 |
| Jul 10, 2025 | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 1,992,400 |
| Jul 9, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 2,289,458 |
| Jul 8, 2025 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | -0.48% | 2,987,447 |
| Jul 7, 2025 | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | 0.73% | 2,289,367 |
| Jul 4, 2025 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | 0.73% | 1,923,968 |
| Jul 3, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | - | 2,234,488 |
| Jul 2, 2025 | 4.08 | 4.13 | 4.06 | 4.10 | 4.10 | 0.99% | 5,186,918 |
| Jul 1, 2025 | 4.03 | 4.09 | 4.03 | 4.06 | 4.06 | 1.25% | 2,878,459 |
| Jun 30, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | - | 5,979,507 |
| Jun 27, 2025 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | - | 3,200,755 |
| Jun 26, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 0.25% | 3,924,689 |
| Jun 25, 2025 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.50% | 3,687,015 |
| Jun 24, 2025 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | 0.25% | 2,429,569 |
| Jun 23, 2025 | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 3,629,458 |
| Jun 20, 2025 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 14,657,497 |
| Jun 19, 2025 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.50% | 4,576,907 |
| Jun 18, 2025 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | 0.50% | 3,047,359 |
| Jun 17, 2025 | 4.00 | 4.07 | 4.00 | 4.02 | 4.02 | 0.75% | 3,542,831 |
| Jun 16, 2025 | 4.08 | 4.11 | 3.98 | 3.99 | 3.99 | -2.44% | 4,991,269 |
| Jun 13, 2025 | 4.11 | 4.13 | 4.07 | 4.09 | 4.09 | -0.49% | 2,240,973 |
| Jun 12, 2025 | 4.15 | 4.17 | 4.09 | 4.11 | 4.11 | -0.96% | 2,979,791 |
| Jun 11, 2025 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | - | 1,793,436 |
| Jun 10, 2025 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | 0.73% | 3,709,067 |
| Jun 6, 2025 | 4.11 | 4.13 | 4.10 | 4.12 | 4.12 | 0.24% | 1,803,630 |
| Jun 5, 2025 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | -0.48% | 2,876,942 |
| Jun 4, 2025 | 4.19 | 4.22 | 4.11 | 4.13 | 4.13 | -0.72% | 4,807,903 |
| Jun 3, 2025 | 4.13 | 4.19 | 4.13 | 4.16 | 4.16 | 1.46% | 3,057,957 |
| Jun 2, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 0.74% | 3,893,255 |
| May 30, 2025 | 4.01 | 4.07 | 3.99 | 4.07 | 4.07 | 1.24% | 4,993,521 |
| May 29, 2025 | 4.04 | 4.06 | 4.00 | 4.02 | 4.02 | -0.74% | 2,829,578 |
| May 28, 2025 | 4.07 | 4.08 | 4.03 | 4.05 | 4.05 | -0.25% | 2,594,168 |
| May 27, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -0.73% | 2,127,822 |
| May 26, 2025 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | - | 2,249,711 |
| May 23, 2025 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | 0.25% | 1,898,118 |