Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.090
+0.040 (1.31%)
May 21, 2026, 11:09 AM AEST
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.10 | 3.11 | 3.04 | 3.05 | 3.05 | -1.29% | 2,392,044 |
| May 19, 2026 | 3.05 | 3.13 | 3.04 | 3.09 | 3.09 | 2.32% | 4,156,315 |
| May 18, 2026 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | -2.58% | 5,634,213 |
| May 15, 2026 | 3.21 | 3.21 | 3.08 | 3.10 | 3.10 | -2.52% | 3,980,830 |
| May 14, 2026 | 3.25 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | 5,692,981 |
| May 13, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.24% | 2,350,969 |
| May 12, 2026 | 3.24 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 6,998,349 |
| May 11, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 0.31% | 3,339,023 |
| May 8, 2026 | 3.22 | 3.28 | 3.21 | 3.25 | 3.25 | - | 3,184,327 |
| May 7, 2026 | 3.25 | 3.28 | 3.22 | 3.25 | 3.25 | - | 3,972,331 |
| May 6, 2026 | 3.27 | 3.32 | 3.23 | 3.25 | 3.25 | -0.61% | 4,544,295 |
| May 5, 2026 | 3.13 | 3.27 | 3.13 | 3.27 | 3.27 | -0.61% | 5,302,970 |
| May 4, 2026 | 3.38 | 3.44 | 3.14 | 3.29 | 3.29 | -3.80% | 12,414,160 |
| May 1, 2026 | 3.36 | 3.44 | 3.32 | 3.42 | 3.42 | 2.09% | 3,197,932 |
| Apr 30, 2026 | 3.37 | 3.38 | 3.34 | 3.35 | 3.35 | -1.18% | 3,944,355 |
| Apr 29, 2026 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | -0.29% | 2,620,392 |
| Apr 28, 2026 | 3.39 | 3.41 | 3.36 | 3.40 | 3.40 | -0.29% | 2,595,583 |
| Apr 27, 2026 | 3.47 | 3.48 | 3.39 | 3.41 | 3.41 | -2.57% | 2,399,214 |
| Apr 24, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | 3.55% | 5,106,640 |
| Apr 23, 2026 | 3.34 | 3.38 | 3.29 | 3.38 | 3.38 | - | 3,393,918 |
| Apr 22, 2026 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 4,680,335 |
| Apr 21, 2026 | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | 1.51% | 3,872,087 |
| Apr 20, 2026 | 3.27 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 3,907,796 |
| Apr 17, 2026 | 3.24 | 3.30 | 3.23 | 3.26 | 3.26 | 0.31% | 4,184,688 |
| Apr 16, 2026 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 0.62% | 2,060,229 |
| Apr 15, 2026 | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | - | 2,594,282 |
| Apr 14, 2026 | 3.24 | 3.25 | 3.19 | 3.23 | 3.23 | 0.31% | 2,546,982 |
| Apr 13, 2026 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -0.92% | 2,817,841 |
| Apr 10, 2026 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | -0.61% | 2,435,027 |
| Apr 9, 2026 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | -0.30% | 2,148,583 |
| Apr 8, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 5,683,270 |
| Apr 7, 2026 | 3.23 | 3.24 | 3.13 | 3.20 | 3.20 | - | 3,869,267 |
| Apr 2, 2026 | 3.21 | 3.27 | 3.20 | 3.20 | 3.20 | -0.93% | 3,787,636 |
| Apr 1, 2026 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | -0.92% | 3,777,174 |
| Mar 31, 2026 | 3.31 | 3.32 | 3.26 | 3.26 | 3.26 | -1.51% | 4,978,289 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.30 | 3.31 | 3.31 | -2.07% | 4,030,242 |
| Mar 27, 2026 | 3.36 | 3.39 | 3.28 | 3.38 | 3.38 | -0.59% | 6,143,889 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -0.87% | 4,633,219 |
| Mar 25, 2026 | 3.58 | 3.61 | 3.42 | 3.43 | 3.43 | -4.72% | 7,654,828 |
| Mar 24, 2026 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | -0.83% | 4,737,421 |
| Mar 23, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.82% | 3,836,759 |
| 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% | 2,608,877 |
| 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 |