Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.015
+0.005 (0.17%)
Sep 24, 2026, 1:44 PM AEST
Endeavour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.93 | 3.05 | 2.93 | 3.03 | - | 0.66% | 1,170,592 |
| Sep 23, 2026 | 2.92 | 3.05 | 2.92 | 3.01 | 3.01 | 2.03% | 4,923,318 |
| Sep 22, 2026 | 2.90 | 2.97 | 2.88 | 2.95 | 2.95 | 2.08% | 4,384,268 |
| Sep 21, 2026 | 2.90 | 2.93 | 2.89 | 2.89 | 2.89 | -0.34% | 3,960,816 |
| Sep 18, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -2.68% | 26,316,683 |
| Sep 17, 2026 | 2.99 | 3.04 | 2.95 | 2.98 | 2.98 | -0.67% | 5,930,986 |
| Sep 16, 2026 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -3.85% | 3,092,414 |
| Sep 15, 2026 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | 0.97% | 2,506,589 |
| Sep 14, 2026 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | - | 1,469,604 |
| Sep 11, 2026 | 3.10 | 3.15 | 3.05 | 3.09 | 3.09 | -0.96% | 2,345,217 |
| Sep 10, 2026 | 3.13 | 3.16 | 3.10 | 3.12 | 3.12 | -1.89% | 2,108,598 |
| Sep 9, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | 1,929,616 |
| Sep 8, 2026 | 3.23 | 3.24 | 3.15 | 3.19 | 3.19 | -1.24% | 1,585,327 |
| Sep 7, 2026 | 3.26 | 3.27 | 3.18 | 3.23 | 3.23 | -0.92% | 3,368,704 |
| Sep 4, 2026 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | - | 4,670,001 |
| Sep 3, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | 0.93% | 3,523,293 |
| Sep 2, 2026 | 3.18 | 3.24 | 3.15 | 3.23 | 3.23 | 0.62% | 3,045,332 |
| Sep 1, 2026 | 3.12 | 3.21 | 3.10 | 3.21 | 3.21 | 2.62% | 3,001,499 |
| Aug 31, 2026 | 3.10 | 3.17 | 3.08 | 3.14 | 3.13 | 0.96% | 5,218,609 |
| Aug 28, 2026 | 3.07 | 3.11 | 3.04 | 3.11 | 3.10 | 1.63% | 2,070,889 |
| Aug 27, 2026 | 3.08 | 3.08 | 2.99 | 3.06 | 3.05 | - | 6,036,088 |
| Aug 26, 2026 | 3.15 | 3.18 | 3.06 | 3.06 | 3.05 | -2.55% | 6,628,647 |
| Aug 25, 2026 | 3.21 | 3.24 | 3.01 | 3.14 | 3.13 | -2.79% | 7,824,499 |
| Aug 24, 2026 | 3.29 | 3.32 | 3.18 | 3.23 | 3.22 | -4.72% | 6,695,482 |
| Aug 21, 2026 | 3.47 | 3.48 | 3.33 | 3.39 | 3.38 | -2.31% | 4,623,286 |
| Aug 20, 2026 | 3.45 | 3.50 | 3.41 | 3.47 | 3.46 | 1.76% | 4,064,016 |
| Aug 19, 2026 | 3.42 | 3.47 | 3.40 | 3.41 | 3.40 | -0.58% | 4,032,283 |
| Aug 18, 2026 | 3.45 | 3.47 | 3.41 | 3.43 | 3.42 | -2.56% | 5,099,808 |
| Aug 17, 2026 | 3.56 | 3.57 | 3.47 | 3.52 | 3.51 | -1.40% | 7,400,479 |
| Aug 14, 2026 | 3.53 | 3.57 | 3.48 | 3.57 | 3.56 | 0.56% | 2,935,082 |
| Aug 13, 2026 | 3.58 | 3.64 | 3.53 | 3.55 | 3.54 | -1.93% | 6,078,794 |
| Aug 12, 2026 | 3.56 | 3.62 | 3.53 | 3.62 | 3.61 | 1.40% | 2,656,165 |
| Aug 11, 2026 | 3.58 | 3.63 | 3.55 | 3.57 | 3.56 | -1.65% | 2,169,671 |
| Aug 10, 2026 | 3.58 | 3.70 | 3.57 | 3.63 | 3.62 | 0.28% | 8,561,963 |
| Aug 7, 2026 | 3.49 | 3.63 | 3.46 | 3.62 | 3.61 | 3.43% | 4,168,367 |
| Aug 6, 2026 | 3.41 | 3.51 | 3.41 | 3.50 | 3.49 | 2.04% | 14,173,355 |
| Aug 5, 2026 | 3.40 | 3.46 | 3.29 | 3.43 | 3.42 | -1.44% | 11,897,595 |
| Aug 4, 2026 | 3.50 | 3.56 | 3.47 | 3.48 | 3.47 | -1.14% | 1,989,305 |
| Aug 3, 2026 | 3.48 | 3.52 | 3.47 | 3.52 | 3.51 | 1.15% | 1,640,916 |
| Jul 31, 2026 | 3.48 | 3.50 | 3.45 | 3.48 | 3.47 | 0.58% | 3,172,959 |
| Jul 30, 2026 | 3.52 | 3.53 | 3.44 | 3.46 | 3.45 | -2.26% | 3,117,784 |
| Jul 29, 2026 | 3.58 | 3.61 | 3.50 | 3.54 | 3.53 | - | 4,946,490 |
| Jul 28, 2026 | 3.39 | 3.56 | 3.38 | 3.54 | 3.53 | 3.81% | 8,638,785 |
| Jul 27, 2026 | 3.35 | 3.41 | 3.33 | 3.41 | 3.40 | 1.79% | 2,126,525 |
| Jul 24, 2026 | 3.34 | 3.36 | 3.29 | 3.35 | 3.34 | -0.59% | 2,534,068 |
| Jul 23, 2026 | 3.45 | 3.47 | 3.37 | 3.37 | 3.36 | -2.32% | 4,408,477 |
| Jul 22, 2026 | 3.35 | 3.45 | 3.34 | 3.45 | 3.44 | 2.68% | 3,435,109 |
| Jul 21, 2026 | 3.34 | 3.38 | 3.34 | 3.36 | 3.35 | -0.30% | 1,943,305 |
| Jul 20, 2026 | 3.38 | 3.39 | 3.28 | 3.37 | 3.36 | -2.03% | 3,350,945 |
| Jul 17, 2026 | 3.45 | 3.49 | 3.42 | 3.44 | 3.43 | - | 2,471,567 |