Endeavour Group Limited (ASX:EDV)
Australia flag Australia · Delayed Price · Currency is AUD
3.670
0.00 (0.00%)
Oct 28, 2025, 4:21 PM AEST

Endeavour Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.673.683.633.673.67-1,805,566
Oct 27, 20253.653.683.623.673.671.10%2,161,503
Oct 24, 20253.613.643.613.633.630.55%1,625,817
Oct 23, 20253.543.643.543.613.611.40%3,697,145
Oct 22, 20253.563.573.533.563.56-2,592,439
Oct 21, 20253.603.613.553.563.56-1.39%1,973,893
Oct 20, 20253.573.663.563.613.611.40%3,408,682
Oct 17, 20253.533.583.533.563.560.28%2,000,152
Oct 16, 20253.553.583.493.553.550.85%1,966,799
Oct 15, 20253.503.533.493.523.521.15%2,522,528
Oct 14, 20253.523.543.453.483.48-1.14%6,340,384
Oct 13, 20253.603.603.513.523.52-1.68%2,285,549
Oct 10, 20253.543.593.523.583.580.85%2,753,222
Oct 9, 20253.533.563.523.553.550.28%2,196,114
Oct 8, 20253.573.583.543.543.54-0.84%1,991,945
Oct 7, 20253.583.593.553.573.57-0.56%1,930,176
Oct 6, 20253.653.653.593.593.59-1.10%1,487,102
Oct 5, 20253.653.653.633.633.63-55,181
Oct 3, 20253.613.653.603.633.630.55%2,053,183
Oct 2, 20253.623.633.603.613.61-1,788,968
Oct 1, 20253.633.633.583.613.61-0.55%2,075,611
Sep 30, 20253.603.633.593.633.631.11%4,523,247
Sep 29, 20253.623.633.583.593.59-0.83%2,087,875
Sep 26, 20253.563.623.563.623.621.12%3,144,358
Sep 25, 20253.583.593.553.583.58-0.28%4,307,114
Sep 24, 20253.623.643.583.593.59-1.37%2,770,764
Sep 23, 20253.643.653.603.643.64-0.27%2,262,441
Sep 22, 20253.663.663.633.653.65-0.27%1,294,364
Sep 19, 20253.713.713.653.663.66-0.27%8,619,532
Sep 18, 20253.653.703.633.673.670.55%3,607,380
Sep 17, 20253.693.703.643.653.65-1.08%2,036,019
Sep 16, 20253.683.703.663.693.69-2,670,679
Sep 15, 20253.653.713.643.693.691.37%2,901,505
Sep 12, 20253.623.663.623.643.640.83%1,875,886
Sep 11, 20253.653.663.613.613.61-1.10%2,503,210
Sep 10, 20253.633.663.613.653.650.27%3,937,542
Sep 9, 20253.703.703.633.643.64-1.36%3,207,700
Sep 8, 20253.733.743.693.693.69-0.81%4,111,735
Sep 5, 20253.763.773.703.723.72-0.53%2,585,641
Sep 4, 20253.703.753.693.743.741.08%2,199,693
Sep 3, 20253.723.743.663.703.70-0.80%6,358,019
Sep 2, 20253.783.803.733.733.73-2.86%3,918,844
Sep 1, 20253.823.863.803.843.780.52%3,101,324
Aug 29, 20253.873.903.803.823.76-1.29%8,900,480
Aug 28, 20253.953.953.863.873.81-2.03%5,112,178
Aug 27, 20254.034.043.953.953.89-1.99%5,465,186
Aug 26, 20254.124.144.014.033.97-2.66%6,822,744
Aug 25, 20254.134.244.074.144.08-1.43%4,291,585
Aug 22, 20254.274.274.184.204.13-1.64%4,404,701
Aug 21, 20254.244.284.204.274.201.67%3,198,758