Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.660
-0.030 (-0.81%)
At close: Mar 20, 2026
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | -0.81% | 8,691,554 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | -1.07% | 4,970,618 |
| Mar 18, 2026 | 3.73 | 3.76 | 3.67 | 3.73 | 3.73 | - | 2,688,540 |
| Mar 17, 2026 | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | 0.54% | 2,985,406 |
| Mar 16, 2026 | 3.71 | 3.74 | 3.67 | 3.71 | 3.71 | -0.54% | 3,411,500 |
| Mar 13, 2026 | 3.75 | 3.80 | 3.72 | 3.73 | 3.73 | -0.80% | 2,588,682 |
| Mar 12, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | -3.84% | 3,947,308 |
| Mar 11, 2026 | 3.92 | 3.92 | 3.87 | 3.91 | 3.80 | 0.51% | 4,213,410 |
| Mar 10, 2026 | 3.88 | 3.91 | 3.84 | 3.89 | 3.78 | 1.57% | 3,992,906 |
| Mar 9, 2026 | 3.89 | 3.90 | 3.78 | 3.83 | 3.72 | -2.54% | 4,578,825 |
| Mar 6, 2026 | 3.90 | 3.96 | 3.88 | 3.93 | 3.82 | -0.51% | 4,050,359 |
| Mar 5, 2026 | 3.83 | 4.01 | 3.83 | 3.95 | 3.84 | 2.86% | 5,765,148 |
| Mar 4, 2026 | 3.95 | 4.02 | 3.74 | 3.84 | 3.73 | -3.52% | 7,828,335 |
| Mar 3, 2026 | 4.06 | 4.12 | 3.97 | 3.98 | 3.87 | -1.49% | 5,093,013 |
| Mar 2, 2026 | 3.91 | 4.06 | 3.89 | 4.04 | 3.93 | 3.32% | 4,617,549 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.80 | - | 2,876,171 |
| Feb 26, 2026 | 3.88 | 3.93 | 3.87 | 3.91 | 3.80 | 0.26% | 2,942,995 |
| Feb 25, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.79 | 1.30% | 2,634,349 |
| Feb 24, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.74 | 0.52% | 2,103,147 |
| Feb 23, 2026 | 3.85 | 3.88 | 3.82 | 3.83 | 3.72 | -1.03% | 1,617,307 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.85 | 3.87 | 3.76 | -0.51% | 2,153,615 |
| Feb 19, 2026 | 3.90 | 3.90 | 3.86 | 3.89 | 3.78 | 0.52% | 2,058,497 |
| Feb 18, 2026 | 3.85 | 3.90 | 3.84 | 3.87 | 3.76 | 0.78% | 1,839,613 |
| Feb 17, 2026 | 3.84 | 3.87 | 3.81 | 3.84 | 3.73 | 0.26% | 2,050,488 |
| Feb 16, 2026 | 3.82 | 3.89 | 3.80 | 3.83 | 3.72 | - | 1,865,006 |
| Feb 13, 2026 | 3.81 | 3.85 | 3.80 | 3.83 | 3.72 | 0.26% | 2,600,099 |
| Feb 12, 2026 | 3.82 | 3.85 | 3.80 | 3.82 | 3.71 | 0.26% | 2,151,876 |
| Feb 11, 2026 | 3.75 | 3.81 | 3.73 | 3.81 | 3.70 | 1.06% | 2,917,127 |
| Feb 10, 2026 | 3.70 | 3.77 | 3.69 | 3.77 | 3.67 | 1.34% | 2,605,112 |
| Feb 9, 2026 | 3.66 | 3.72 | 3.65 | 3.72 | 3.62 | 2.20% | 1,962,604 |
| Feb 6, 2026 | 3.69 | 3.70 | 3.64 | 3.64 | 3.54 | -2.15% | 3,378,013 |
| Feb 5, 2026 | 3.69 | 3.73 | 3.63 | 3.72 | 3.62 | 1.64% | 3,195,395 |
| Feb 4, 2026 | 3.67 | 3.69 | 3.64 | 3.66 | 3.56 | -0.27% | 3,629,359 |
| Feb 3, 2026 | 3.70 | 3.71 | 3.66 | 3.67 | 3.57 | - | 2,782,317 |
| Feb 2, 2026 | 3.69 | 3.76 | 3.62 | 3.67 | 3.57 | -0.81% | 10,845,680 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.60 | -1.07% | 3,686,081 |
| Jan 29, 2026 | 3.77 | 3.78 | 3.67 | 3.74 | 3.64 | -0.80% | 5,353,310 |
| Jan 28, 2026 | 3.81 | 3.82 | 3.74 | 3.77 | 3.67 | -0.79% | 5,632,860 |
| Jan 27, 2026 | 3.79 | 3.82 | 3.75 | 3.80 | 3.70 | 0.53% | 6,254,528 |
| Jan 23, 2026 | 3.82 | 3.83 | 3.77 | 3.78 | 3.68 | -1.05% | 2,478,999 |
| Jan 22, 2026 | 3.87 | 3.91 | 3.82 | 3.82 | 3.71 | -0.52% | 2,504,502 |
| Jan 21, 2026 | 3.90 | 3.92 | 3.83 | 3.84 | 3.73 | -1.54% | 2,994,124 |
| Jan 20, 2026 | 3.94 | 3.95 | 3.89 | 3.90 | 3.79 | -1.27% | 4,953,205 |
| Jan 19, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.84 | 0.25% | 2,603,940 |
| Jan 16, 2026 | 3.82 | 3.95 | 3.82 | 3.94 | 3.83 | 3.14% | 8,255,485 |
| Jan 15, 2026 | 3.78 | 3.84 | 3.76 | 3.82 | 3.71 | 1.06% | 9,815,652 |
| Jan 14, 2026 | 3.74 | 3.81 | 3.74 | 3.78 | 3.68 | 2.16% | 5,539,349 |
| Jan 13, 2026 | 3.75 | 3.79 | 3.56 | 3.70 | 3.60 | -2.89% | 12,572,770 |
| Jan 12, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.70 | 1.06% | 2,391,214 |
| Jan 9, 2026 | 3.73 | 3.81 | 3.73 | 3.77 | 3.67 | 1.34% | 2,387,838 |