Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.940
+0.120 (3.14%)
At close: Jan 16, 2026
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.82 | 3.91 | 3.82 | 3.90 | - | 2.09% | 1,765,107 |
| 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 |
| Dec 15, 2025 | 3.71 | 3.77 | 3.68 | 3.75 | 3.75 | 0.27% | 3,746,934 |
| Dec 12, 2025 | 3.70 | 3.77 | 3.70 | 3.74 | 3.74 | 1.36% | 3,659,089 |
| Dec 11, 2025 | 3.67 | 3.70 | 3.65 | 3.69 | 3.69 | 1.65% | 3,237,734 |
| Dec 10, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.82% | 2,595,983 |
| Dec 9, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -0.81% | 2,176,505 |
| Dec 8, 2025 | 3.69 | 3.71 | 3.67 | 3.69 | 3.69 | -0.27% | 1,712,734 |
| Dec 5, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 1,987,311 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.07% | 2,680,878 |
| Dec 3, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.74 | -0.27% | 10,994,640 |
| Dec 2, 2025 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 0.27% | 3,593,150 |
| Dec 1, 2025 | 3.67 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 4,190,165 |
| Nov 28, 2025 | 3.63 | 3.71 | 3.63 | 3.70 | 3.70 | 1.93% | 3,158,584 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.62 | 3.63 | 3.63 | -0.27% | 2,712,983 |
| Nov 26, 2025 | 3.64 | 3.69 | 3.62 | 3.64 | 3.64 | 0.28% | 2,488,356 |
| Nov 25, 2025 | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | -1.09% | 2,467,842 |
| Nov 24, 2025 | 3.68 | 3.73 | 3.66 | 3.67 | 3.67 | 0.27% | 2,343,205 |
| Nov 21, 2025 | 3.63 | 3.66 | 3.59 | 3.66 | 3.66 | 0.55% | 3,650,331 |
| Nov 20, 2025 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 2,115,233 |
| Nov 19, 2025 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.27% | 1,639,557 |
| Nov 18, 2025 | 3.67 | 3.71 | 3.62 | 3.64 | 3.64 | -1.09% | 3,063,682 |
| Nov 17, 2025 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | 0.27% | 3,528,933 |
| Nov 14, 2025 | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | -0.27% | 1,879,274 |
| Nov 13, 2025 | 3.76 | 3.79 | 3.67 | 3.68 | 3.68 | -1.87% | 3,247,175 |
| Nov 12, 2025 | 3.67 | 3.78 | 3.66 | 3.75 | 3.75 | 3.02% | 4,082,279 |
| Nov 11, 2025 | 3.61 | 3.68 | 3.59 | 3.64 | 3.64 | 1.68% | 2,719,761 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | -1.65% | 3,086,457 |
| Nov 7, 2025 | 3.66 | 3.69 | 3.63 | 3.64 | 3.64 | -0.55% | 2,399,751 |
| Nov 6, 2025 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | 1.10% | 6,085,202 |
| Nov 5, 2025 | 3.62 | 3.64 | 3.59 | 3.62 | 3.62 | 0.84% | 3,029,778 |