Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.350
-0.040 (-1.18%)
Apr 30, 2026, 4:10 PM AEST
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,594,242 |
| 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% | 3,863,063 |
| 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% | 2,588,682 |
| 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 |
| Mar 9, 2026 | 3.89 | 3.90 | 3.78 | 3.83 | 3.72 | -2.54% | 4,578,825 |
| Mar 6, 2026 | 3.90 | 3.96 | 3.88 | 3.93 | 3.82 | -0.51% | 4,050,359 |
| Mar 5, 2026 | 3.83 | 4.01 | 3.83 | 3.95 | 3.84 | 2.86% | 5,765,148 |
| Mar 4, 2026 | 3.95 | 4.02 | 3.74 | 3.84 | 3.73 | -3.52% | 7,828,335 |
| Mar 3, 2026 | 4.06 | 4.12 | 3.97 | 3.98 | 3.87 | -1.49% | 5,093,013 |
| Mar 2, 2026 | 3.91 | 4.06 | 3.89 | 4.04 | 3.93 | 3.32% | 4,617,549 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.80 | - | 2,876,171 |
| Feb 26, 2026 | 3.88 | 3.93 | 3.87 | 3.91 | 3.80 | 0.26% | 2,942,995 |
| Feb 25, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.79 | 1.30% | 2,634,349 |
| Feb 24, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.74 | 0.52% | 2,103,147 |
| Feb 23, 2026 | 3.85 | 3.88 | 3.82 | 3.83 | 3.72 | -1.03% | 1,617,307 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.85 | 3.87 | 3.76 | -0.51% | 2,153,615 |
| Feb 19, 2026 | 3.90 | 3.90 | 3.86 | 3.89 | 3.78 | 0.52% | 2,058,497 |
| Feb 18, 2026 | 3.85 | 3.90 | 3.84 | 3.87 | 3.76 | 0.78% | 1,839,613 |