Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.130
+0.160 (5.39%)
Jun 10, 2026, 4:18 PM AEST
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2.95 | 3.11 | 2.94 | 3.10 | - | 4.21% | 3,324,722 |
| Jun 9, 2026 | 2.96 | 3.01 | 2.94 | 2.97 | 2.97 | - | 11,915,490 |
| Jun 5, 2026 | 2.96 | 3.01 | 2.96 | 2.97 | 2.97 | -0.34% | 2,626,621 |
| Jun 4, 2026 | 2.95 | 3.04 | 2.92 | 2.98 | 2.98 | 3.83% | 7,921,403 |
| Jun 3, 2026 | 2.84 | 2.90 | 2.81 | 2.87 | 2.87 | 1.06% | 5,654,446 |
| Jun 2, 2026 | 2.87 | 2.88 | 2.83 | 2.84 | 2.84 | -1.73% | 9,051,857 |
| Jun 1, 2026 | 2.88 | 2.89 | 2.82 | 2.89 | 2.89 | 0.35% | 5,740,329 |
| May 29, 2026 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 7,844,691 |
| May 28, 2026 | 2.84 | 2.88 | 2.77 | 2.86 | 2.86 | -2.39% | 10,069,170 |
| May 27, 2026 | 3.04 | 3.05 | 2.89 | 2.93 | 2.93 | -4.87% | 9,815,987 |
| May 26, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -0.96% | 4,774,722 |
| May 25, 2026 | 3.07 | 3.11 | 3.06 | 3.11 | 3.11 | 0.97% | 2,576,845 |
| May 22, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -0.32% | 3,569,178 |
| May 21, 2026 | 3.09 | 3.11 | 3.06 | 3.09 | 3.09 | 1.31% | 3,629,238 |
| 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 |