Endeavour Group Limited (ASX:EDV)
Australia flag Australia · Delayed Price · Currency is AUD
3.570
-0.020 (-0.56%)
Oct 7, 2025, 4:10 PM AEST

Endeavour Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20254.204.234.184.204.130.48%2,362,076
Aug 19, 20254.204.214.164.184.11-0.24%2,424,320
Aug 18, 20254.184.214.154.194.120.24%3,783,544
Aug 15, 20254.194.194.164.184.11-0.24%2,153,089
Aug 14, 20254.204.244.184.194.12-5,728,033
Aug 13, 20254.154.194.134.194.121.21%2,370,942
Aug 12, 20254.124.164.094.144.080.49%2,658,106
Aug 11, 20254.054.124.034.124.061.98%3,146,905
Aug 8, 20254.064.064.024.043.98-0.49%3,374,821
Aug 7, 20254.074.084.044.064.00-2,291,765
Aug 6, 20254.044.064.024.064.000.50%4,515,640
Aug 5, 20254.204.214.044.043.98-2.88%14,218,147
Aug 4, 20254.004.263.974.164.102.97%9,242,901
Aug 1, 20254.054.074.014.043.98-1.22%3,042,449
Jul 31, 20254.104.104.044.094.03-0.73%4,938,510