Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.570
-0.060 (-1.65%)
Aug 11, 2026, 4:10 PM AEST
Endeavour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.58 | 3.63 | 3.55 | 3.57 | 3.57 | -1.65% | 2,169,671 |
| Aug 10, 2026 | 3.58 | 3.70 | 3.57 | 3.63 | 3.63 | 0.28% | 8,561,963 |
| Aug 7, 2026 | 3.49 | 3.63 | 3.46 | 3.62 | 3.62 | 3.43% | 4,168,367 |
| Aug 6, 2026 | 3.41 | 3.51 | 3.41 | 3.50 | 3.50 | 2.04% | 14,173,350 |
| Aug 5, 2026 | 3.40 | 3.46 | 3.29 | 3.43 | 3.43 | -1.44% | 11,861,408 |
| Aug 4, 2026 | 3.50 | 3.56 | 3.47 | 3.48 | 3.48 | -1.14% | 1,989,305 |
| Aug 3, 2026 | 3.48 | 3.52 | 3.47 | 3.52 | 3.52 | 1.15% | 1,640,916 |
| Jul 31, 2026 | 3.48 | 3.50 | 3.45 | 3.48 | 3.48 | 0.58% | 2,815,003 |
| Jul 30, 2026 | 3.52 | 3.53 | 3.44 | 3.46 | 3.46 | -2.26% | 3,117,784 |
| Jul 29, 2026 | 3.58 | 3.61 | 3.50 | 3.54 | 3.54 | - | 4,946,490 |
| Jul 28, 2026 | 3.39 | 3.56 | 3.38 | 3.54 | 3.54 | 3.81% | 8,626,090 |
| Jul 27, 2026 | 3.35 | 3.41 | 3.33 | 3.41 | 3.41 | 1.79% | 2,126,525 |
| Jul 24, 2026 | 3.34 | 3.36 | 3.29 | 3.35 | 3.35 | -0.59% | 2,534,068 |
| Jul 23, 2026 | 3.45 | 3.47 | 3.37 | 3.37 | 3.37 | -2.32% | 4,408,477 |
| Jul 22, 2026 | 3.35 | 3.45 | 3.34 | 3.45 | 3.45 | 2.68% | 3,435,109 |
| Jul 21, 2026 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | -0.30% | 1,943,305 |
| Jul 20, 2026 | 3.38 | 3.39 | 3.28 | 3.37 | 3.37 | -2.03% | 3,350,945 |
| Jul 17, 2026 | 3.45 | 3.49 | 3.42 | 3.44 | 3.44 | - | 2,471,567 |
| Jul 16, 2026 | 3.40 | 3.46 | 3.39 | 3.44 | 3.44 | 0.88% | 2,151,382 |
| Jul 15, 2026 | 3.44 | 3.45 | 3.39 | 3.41 | 3.41 | -1.16% | 2,171,794 |
| Jul 14, 2026 | 3.46 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 2,534,596 |
| Jul 13, 2026 | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | 0.58% | 3,737,196 |
| Jul 10, 2026 | 3.43 | 3.46 | 3.41 | 3.46 | 3.46 | 0.29% | 2,011,692 |
| Jul 9, 2026 | 3.41 | 3.45 | 3.39 | 3.45 | 3.45 | 1.17% | 1,954,437 |
| Jul 8, 2026 | 3.35 | 3.42 | 3.33 | 3.41 | 3.41 | 1.79% | 2,766,429 |
| Jul 7, 2026 | 3.32 | 3.38 | 3.29 | 3.35 | 3.35 | 0.90% | 4,742,840 |
| Jul 6, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -1.48% | 3,228,609 |
| Jul 3, 2026 | 3.39 | 3.40 | 3.35 | 3.37 | 3.37 | -0.59% | 3,390,809 |
| Jul 2, 2026 | 3.39 | 3.43 | 3.35 | 3.39 | 3.39 | 0.59% | 2,888,082 |
| Jul 1, 2026 | 3.23 | 3.40 | 3.19 | 3.37 | 3.37 | 3.69% | 5,566,862 |
| Jun 30, 2026 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | -2.11% | 8,087,088 |
| Jun 29, 2026 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | 0.61% | 9,037,291 |
| Jun 26, 2026 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | - | 4,025,825 |
| Jun 25, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | 0.30% | 3,385,462 |
| Jun 24, 2026 | 3.32 | 3.35 | 3.27 | 3.29 | 3.29 | -0.60% | 4,197,930 |
| Jun 23, 2026 | 3.30 | 3.32 | 3.26 | 3.31 | 3.31 | - | 2,966,809 |
| Jun 22, 2026 | 3.38 | 3.40 | 3.28 | 3.31 | 3.31 | -3.50% | 5,353,950 |
| Jun 19, 2026 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 4.57% | 23,271,980 |
| Jun 18, 2026 | 3.28 | 3.33 | 3.25 | 3.28 | 3.28 | - | 4,565,276 |
| Jun 17, 2026 | 3.20 | 3.28 | 3.19 | 3.28 | 3.28 | 1.55% | 3,129,445 |
| Jun 16, 2026 | 3.21 | 3.25 | 3.19 | 3.23 | 3.23 | - | 3,906,101 |
| Jun 15, 2026 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | 0.31% | 3,305,208 |
| Jun 12, 2026 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | 1.90% | 4,656,846 |
| Jun 11, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.96% | 3,613,730 |
| Jun 10, 2026 | 2.95 | 3.14 | 2.94 | 3.13 | 3.13 | 5.39% | 6,414,048 |
| 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 |