Endeavour Group Limited (ASX:EDV)
Australia · Delayed Price · Currency is AUD 3.230
+0.020 (0.62%)
Sep 2, 2026, 4:10 PM AEST
Endeavour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.18 | 3.24 | 3.15 | 3.20 | - | -0.31% | 1,950,759 |
| 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 |
| Jul 16, 2026 | 3.40 | 3.46 | 3.39 | 3.44 | 3.43 | 0.88% | 2,330,470 |
| Jul 15, 2026 | 3.44 | 3.45 | 3.39 | 3.41 | 3.40 | -1.16% | 2,184,489 |
| Jul 14, 2026 | 3.46 | 3.49 | 3.42 | 3.45 | 3.44 | -0.86% | 2,534,596 |
| Jul 13, 2026 | 3.44 | 3.49 | 3.43 | 3.48 | 3.47 | 0.58% | 3,737,196 |
| Jul 10, 2026 | 3.43 | 3.46 | 3.41 | 3.46 | 3.45 | 0.29% | 2,014,373 |
| Jul 9, 2026 | 3.41 | 3.45 | 3.39 | 3.45 | 3.44 | 1.17% | 1,954,437 |
| Jul 8, 2026 | 3.35 | 3.42 | 3.33 | 3.41 | 3.40 | 1.79% | 2,772,401 |
| Jul 7, 2026 | 3.32 | 3.38 | 3.29 | 3.35 | 3.34 | 0.90% | 4,742,840 |
| Jul 6, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.31 | -1.48% | 3,228,609 |
| Jul 3, 2026 | 3.39 | 3.40 | 3.35 | 3.37 | 3.36 | -0.59% | 3,390,809 |
| Jul 2, 2026 | 3.39 | 3.43 | 3.35 | 3.39 | 3.38 | 0.59% | 2,888,082 |
| Jul 1, 2026 | 3.23 | 3.40 | 3.19 | 3.37 | 3.36 | 3.69% | 5,566,862 |
| Jun 30, 2026 | 3.30 | 3.31 | 3.23 | 3.25 | 3.24 | -2.11% | 8,087,088 |
| Jun 29, 2026 | 3.32 | 3.36 | 3.28 | 3.32 | 3.31 | 0.61% | 9,037,291 |
| Jun 26, 2026 | 3.30 | 3.32 | 3.25 | 3.30 | 3.29 | - | 4,025,825 |
| Jun 25, 2026 | 3.30 | 3.34 | 3.28 | 3.30 | 3.29 | 0.30% | 3,385,462 |