Endeavour Group Limited (ASX:EDV)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.67 | 3.68 | 3.63 | 3.67 | 3.67 | - | 1,805,566 |
| Oct 27, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | 1.10% | 2,161,503 |
| Oct 24, 2025 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | 0.55% | 1,625,817 |
| Oct 23, 2025 | 3.54 | 3.64 | 3.54 | 3.61 | 3.61 | 1.40% | 3,697,145 |
| Oct 22, 2025 | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | - | 2,592,439 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 1,973,893 |
| Oct 20, 2025 | 3.57 | 3.66 | 3.56 | 3.61 | 3.61 | 1.40% | 3,408,682 |
| Oct 17, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 2,000,152 |
| Oct 16, 2025 | 3.55 | 3.58 | 3.49 | 3.55 | 3.55 | 0.85% | 1,966,799 |
| Oct 15, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 1.15% | 2,522,528 |
| Oct 14, 2025 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.14% | 6,340,384 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | -1.68% | 2,285,549 |
| Oct 10, 2025 | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 2,753,222 |
| Oct 9, 2025 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | 0.28% | 2,196,114 |
| Oct 8, 2025 | 3.57 | 3.58 | 3.54 | 3.54 | 3.54 | -0.84% | 1,991,945 |
| Oct 7, 2025 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 1,930,176 |
| Oct 6, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.10% | 1,487,102 |
| Oct 5, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | - | 55,181 |
| Oct 3, 2025 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 2,053,183 |
| Oct 2, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | - | 1,788,968 |
| Oct 1, 2025 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | -0.55% | 2,075,611 |
| Sep 30, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 1.11% | 4,523,247 |
| Sep 29, 2025 | 3.62 | 3.63 | 3.58 | 3.59 | 3.59 | -0.83% | 2,087,875 |
| Sep 26, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 3,144,358 |
| Sep 25, 2025 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | -0.28% | 4,307,114 |
| Sep 24, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -1.37% | 2,770,764 |
| Sep 23, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 2,262,441 |
| Sep 22, 2025 | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | -0.27% | 1,294,364 |
| Sep 19, 2025 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -0.27% | 8,619,532 |
| Sep 18, 2025 | 3.65 | 3.70 | 3.63 | 3.67 | 3.67 | 0.55% | 3,607,380 |
| Sep 17, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | 3.65 | -1.08% | 2,036,019 |
| Sep 16, 2025 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | - | 2,670,679 |
| Sep 15, 2025 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | 1.37% | 2,901,505 |
| Sep 12, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.83% | 1,875,886 |
| Sep 11, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -1.10% | 2,503,210 |
| Sep 10, 2025 | 3.63 | 3.66 | 3.61 | 3.65 | 3.65 | 0.27% | 3,937,542 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.63 | 3.64 | 3.64 | -1.36% | 3,207,700 |
| Sep 8, 2025 | 3.73 | 3.74 | 3.69 | 3.69 | 3.69 | -0.81% | 4,111,735 |
| Sep 5, 2025 | 3.76 | 3.77 | 3.70 | 3.72 | 3.72 | -0.53% | 2,585,641 |
| Sep 4, 2025 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 1.08% | 2,199,693 |
| Sep 3, 2025 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -0.80% | 6,358,019 |
| Sep 2, 2025 | 3.78 | 3.80 | 3.73 | 3.73 | 3.73 | -2.86% | 3,918,844 |
| Sep 1, 2025 | 3.82 | 3.86 | 3.80 | 3.84 | 3.78 | 0.52% | 3,101,324 |
| Aug 29, 2025 | 3.87 | 3.90 | 3.80 | 3.82 | 3.76 | -1.29% | 8,900,480 |
| Aug 28, 2025 | 3.95 | 3.95 | 3.86 | 3.87 | 3.81 | -2.03% | 5,112,178 |
| Aug 27, 2025 | 4.03 | 4.04 | 3.95 | 3.95 | 3.89 | -1.99% | 5,465,186 |
| Aug 26, 2025 | 4.12 | 4.14 | 4.01 | 4.03 | 3.97 | -2.66% | 6,822,744 |
| Aug 25, 2025 | 4.13 | 4.24 | 4.07 | 4.14 | 4.08 | -1.43% | 4,291,585 |
| Aug 22, 2025 | 4.27 | 4.27 | 4.18 | 4.20 | 4.13 | -1.64% | 4,404,701 |
| Aug 21, 2025 | 4.24 | 4.28 | 4.20 | 4.27 | 4.20 | 1.67% | 3,198,758 |