Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.950
-0.080 (-1.99%)
Aug 27, 2025, 4:10 PM AEST
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.03 | 4.04 | 3.95 | 3.95 | 3.95 | -1.99% | 5,465,186 |
| Aug 26, 2025 | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | -2.66% | 6,822,744 |
| Aug 25, 2025 | 4.13 | 4.24 | 4.07 | 4.14 | 4.14 | -1.43% | 4,291,585 |
| Aug 22, 2025 | 4.27 | 4.27 | 4.18 | 4.20 | 4.20 | -1.64% | 4,404,701 |
| Aug 21, 2025 | 4.24 | 4.28 | 4.20 | 4.27 | 4.27 | 1.67% | 3,198,758 |
| Aug 20, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | 0.48% | 2,362,076 |
| Aug 19, 2025 | 4.20 | 4.21 | 4.16 | 4.18 | 4.18 | -0.24% | 2,424,320 |
| Aug 18, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 0.24% | 3,783,544 |
| Aug 15, 2025 | 4.19 | 4.19 | 4.16 | 4.18 | 4.18 | -0.24% | 2,153,089 |
| Aug 14, 2025 | 4.20 | 4.24 | 4.18 | 4.19 | 4.19 | - | 5,728,033 |
| Aug 13, 2025 | 4.15 | 4.19 | 4.13 | 4.19 | 4.19 | 1.21% | 2,370,942 |
| Aug 12, 2025 | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | 0.49% | 2,658,106 |
| Aug 11, 2025 | 4.05 | 4.12 | 4.03 | 4.12 | 4.12 | 1.98% | 3,146,905 |
| Aug 8, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 3,374,821 |
| Aug 7, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | - | 2,291,765 |
| Aug 6, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 4,515,640 |
| Aug 5, 2025 | 4.20 | 4.21 | 4.04 | 4.04 | 4.04 | -2.88% | 14,218,147 |
| Aug 4, 2025 | 4.00 | 4.26 | 3.97 | 4.16 | 4.16 | 2.97% | 9,242,901 |
| Aug 1, 2025 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -1.22% | 3,042,449 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | -0.73% | 4,938,510 |
| Jul 30, 2025 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | 1.23% | 2,117,650 |
| Jul 29, 2025 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.97% | 2,622,183 |
| Jul 28, 2025 | 4.13 | 4.16 | 4.09 | 4.11 | 4.11 | -0.48% | 2,035,727 |
| Jul 25, 2025 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.73% | 3,406,768 |
| Jul 24, 2025 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | -0.49% | 5,542,208 |
| Jul 23, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.73% | 4,025,433 |
| Jul 22, 2025 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | - | 4,798,883 |
| Jul 21, 2025 | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | 0.50% | 3,130,219 |
| Jul 18, 2025 | 4.10 | 4.12 | 4.00 | 4.03 | 4.03 | -2.42% | 7,705,216 |
| Jul 17, 2025 | 4.15 | 4.16 | 4.11 | 4.13 | 4.13 | - | 3,191,244 |
| Jul 16, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | -0.48% | 1,935,730 |
| Jul 15, 2025 | 4.14 | 4.17 | 4.10 | 4.15 | 4.15 | 0.97% | 2,658,807 |
| Jul 14, 2025 | 4.13 | 4.15 | 4.09 | 4.11 | 4.11 | -0.72% | 1,725,222 |
| Jul 11, 2025 | 4.10 | 4.17 | 4.08 | 4.14 | 4.14 | 1.72% | 4,282,891 |
| Jul 10, 2025 | 4.13 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 1,992,400 |
| Jul 9, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -0.97% | 2,289,458 |
| Jul 8, 2025 | 4.15 | 4.18 | 4.13 | 4.14 | 4.14 | -0.48% | 2,987,447 |
| Jul 7, 2025 | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | 0.73% | 2,289,367 |
| Jul 4, 2025 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | 0.73% | 1,923,968 |
| Jul 3, 2025 | 4.08 | 4.10 | 4.04 | 4.10 | 4.10 | - | 2,234,488 |
| Jul 2, 2025 | 4.08 | 4.13 | 4.06 | 4.10 | 4.10 | 0.99% | 5,186,918 |
| Jul 1, 2025 | 4.03 | 4.09 | 4.03 | 4.06 | 4.06 | 1.25% | 2,878,459 |
| Jun 30, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | - | 5,979,507 |
| Jun 27, 2025 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | - | 3,200,755 |
| Jun 26, 2025 | 3.97 | 4.01 | 3.96 | 4.01 | 4.01 | 0.25% | 3,924,689 |
| Jun 25, 2025 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.50% | 3,687,015 |
| Jun 24, 2025 | 4.04 | 4.04 | 4.01 | 4.02 | 4.02 | 0.25% | 2,429,569 |
| Jun 23, 2025 | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 3,629,458 |
| Jun 20, 2025 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 14,657,497 |
| Jun 19, 2025 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.50% | 4,576,907 |