Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.910
0.00 (0.00%)
At close: Feb 27, 2026
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.91 | - | 2,834,765 |
| Feb 26, 2026 | 3.88 | 3.93 | 3.87 | 3.91 | 3.91 | 0.26% | 2,942,995 |
| Feb 25, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.90 | 1.30% | 2,599,349 |
| Feb 24, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | 0.52% | 2,103,147 |
| Feb 23, 2026 | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -1.03% | 1,617,307 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 2,083,615 |
| Feb 19, 2026 | 3.90 | 3.90 | 3.86 | 3.89 | 3.89 | 0.52% | 2,058,497 |
| Feb 18, 2026 | 3.85 | 3.90 | 3.84 | 3.87 | 3.87 | 0.78% | 1,839,613 |
| Feb 17, 2026 | 3.84 | 3.87 | 3.81 | 3.84 | 3.84 | 0.26% | 2,050,488 |
| Feb 16, 2026 | 3.82 | 3.89 | 3.80 | 3.83 | 3.83 | - | 1,865,006 |
| Feb 13, 2026 | 3.81 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 2,600,099 |
| Feb 12, 2026 | 3.82 | 3.85 | 3.80 | 3.82 | 3.82 | 0.26% | 2,151,876 |
| Feb 11, 2026 | 3.75 | 3.81 | 3.73 | 3.81 | 3.81 | 1.06% | 2,886,817 |
| Feb 10, 2026 | 3.70 | 3.77 | 3.69 | 3.77 | 3.77 | 1.34% | 2,599,120 |
| Feb 9, 2026 | 3.66 | 3.72 | 3.65 | 3.72 | 3.72 | 2.20% | 1,962,604 |
| Feb 6, 2026 | 3.69 | 3.70 | 3.64 | 3.64 | 3.64 | -2.15% | 3,378,013 |
| Feb 5, 2026 | 3.69 | 3.73 | 3.63 | 3.72 | 3.72 | 1.64% | 3,195,395 |
| Feb 4, 2026 | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | -0.27% | 3,629,359 |
| Feb 3, 2026 | 3.70 | 3.71 | 3.66 | 3.67 | 3.67 | - | 2,782,317 |
| Feb 2, 2026 | 3.69 | 3.76 | 3.62 | 3.67 | 3.67 | -0.81% | 10,845,680 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | -1.07% | 3,686,081 |
| Jan 29, 2026 | 3.77 | 3.78 | 3.67 | 3.74 | 3.74 | -0.80% | 5,353,310 |
| Jan 28, 2026 | 3.81 | 3.82 | 3.74 | 3.77 | 3.77 | -0.79% | 5,632,860 |
| Jan 27, 2026 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | 0.53% | 6,014,528 |
| Jan 23, 2026 | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | -1.05% | 2,478,999 |
| Jan 22, 2026 | 3.87 | 3.91 | 3.82 | 3.82 | 3.82 | -0.52% | 2,504,502 |
| Jan 21, 2026 | 3.90 | 3.92 | 3.83 | 3.84 | 3.84 | -1.54% | 2,994,124 |
| Jan 20, 2026 | 3.94 | 3.95 | 3.89 | 3.90 | 3.90 | -1.27% | 4,953,205 |
| Jan 19, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | 0.25% | 2,603,940 |
| Jan 16, 2026 | 3.82 | 3.95 | 3.82 | 3.94 | 3.94 | 3.14% | 8,255,485 |
| Jan 15, 2026 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 9,815,652 |
| Jan 14, 2026 | 3.74 | 3.81 | 3.74 | 3.78 | 3.78 | 2.16% | 5,539,349 |
| Jan 13, 2026 | 3.75 | 3.79 | 3.56 | 3.70 | 3.70 | -2.89% | 12,572,770 |
| Jan 12, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | 1.06% | 2,391,214 |
| Jan 9, 2026 | 3.73 | 3.81 | 3.73 | 3.77 | 3.77 | 1.34% | 2,365,878 |
| Jan 8, 2026 | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | 1.09% | 1,695,785 |
| Jan 7, 2026 | 3.62 | 3.69 | 3.62 | 3.68 | 3.68 | 1.10% | 1,224,440 |
| Jan 6, 2026 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | -0.55% | 1,874,373 |
| Jan 5, 2026 | 3.68 | 3.71 | 3.66 | 3.66 | 3.66 | -0.54% | 2,285,832 |
| Jan 2, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.68 | 0.55% | 735,664 |
| Dec 31, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.27% | 1,074,303 |
| Dec 30, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | 0.27% | 1,054,832 |
| Dec 29, 2025 | 3.68 | 3.71 | 3.66 | 3.66 | 3.66 | -0.54% | 1,531,467 |
| Dec 24, 2025 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | 0.27% | 1,122,697 |
| Dec 23, 2025 | 3.64 | 3.69 | 3.63 | 3.67 | 3.67 | 0.55% | 2,777,202 |
| Dec 22, 2025 | 3.65 | 3.66 | 3.63 | 3.65 | 3.65 | 0.27% | 1,886,324 |
| Dec 19, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | - | 8,348,227 |
| Dec 18, 2025 | 3.63 | 3.68 | 3.60 | 3.64 | 3.64 | 0.28% | 4,066,579 |
| Dec 17, 2025 | 3.70 | 3.74 | 3.63 | 3.63 | 3.63 | -2.94% | 3,861,838 |
| Dec 16, 2025 | 3.74 | 3.76 | 3.73 | 3.74 | 3.74 | -0.27% | 3,014,995 |