Endeavour Group Ltd EDV
ASX · Australia · Retail Trade
AUD 2.97-0.04 (-1.33%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2.97 | -1.33% | AUD 3.00 | AUD 3.00 | AUD 2.94 | 4.79M |
| 2026-09-30 | AUD 3.01 | 0.00% | AUD 2.97 | AUD 3.04 | AUD 2.97 | 4.07M |
| 2026-09-29 | AUD 3.01 | -0.33% | AUD 3.02 | AUD 3.04 | AUD 2.98 | 2.37M |
| 2026-09-28 | AUD 3.02 | +1.00% | AUD 2.98 | AUD 3.03 | AUD 2.97 | 2.88M |
| 2026-09-25 | AUD 2.99 | -0.33% | AUD 2.95 | AUD 3.00 | AUD 2.95 | 3.96M |
| 2026-09-24 | AUD 3.00 | -0.33% | AUD 2.93 | AUD 3.05 | AUD 2.93 | 4.05M |
| 2026-09-23 | AUD 3.01 | +2.03% | AUD 2.92 | AUD 3.05 | AUD 2.92 | 4.92M |
| 2026-09-22 | AUD 2.95 | +2.08% | AUD 2.90 | AUD 2.97 | AUD 2.88 | 4.42M |
| 2026-09-21 | AUD 2.89 | -0.34% | AUD 2.90 | AUD 2.93 | AUD 2.89 | 3.96M |
| 2026-09-18 | AUD 2.90 | -2.68% | AUD 2.99 | AUD 2.99 | AUD 2.90 | 26.32M |
| 2026-09-17 | AUD 2.98 | -0.67% | AUD 2.99 | AUD 3.04 | AUD 2.95 | 5.97M |
| 2026-09-16 | AUD 3.00 | -3.85% | AUD 3.11 | AUD 3.13 | AUD 3.00 | 3.09M |
| 2026-09-15 | AUD 3.12 | +0.97% | AUD 3.11 | AUD 3.13 | AUD 3.09 | 2.51M |
| 2026-09-14 | AUD 3.09 | 0.00% | AUD 3.07 | AUD 3.11 | AUD 3.06 | 1.47M |
| 2026-09-11 | AUD 3.09 | -0.96% | AUD 3.10 | AUD 3.14 | AUD 3.05 | 2.35M |
| 2026-09-10 | AUD 3.12 | -1.89% | AUD 3.13 | AUD 3.16 | AUD 3.10 | 2.15M |
| 2026-09-09 | AUD 3.18 | -0.31% | AUD 3.18 | AUD 3.20 | AUD 3.15 | 1.93M |
| 2026-09-08 | AUD 3.19 | -1.24% | AUD 3.23 | AUD 3.23 | AUD 3.15 | 1.59M |
| 2026-09-07 | AUD 3.23 | -0.92% | AUD 3.26 | AUD 3.27 | AUD 3.18 | 3.51M |
| 2026-09-04 | AUD 3.26 | 0.00% | AUD 3.20 | AUD 3.27 | AUD 3.18 | 4.68M |
| 2026-09-03 | AUD 3.26 | +0.93% | AUD 3.22 | AUD 3.26 | AUD 3.18 | 3.54M |
| 2026-09-02 | AUD 3.23 | +0.62% | AUD 3.18 | AUD 3.24 | AUD 3.15 | 3.07M |
| 2026-09-01 | AUD 3.21 | +2.23% | AUD 3.12 | AUD 3.21 | AUD 3.10 | 3.02M |
| 2026-08-31 | AUD 3.14 | +0.96% | AUD 3.10 | AUD 3.17 | AUD 3.08 | 5.29M |
| 2026-08-28 | AUD 3.11 | +1.63% | AUD 3.07 | AUD 3.11 | AUD 3.04 | 2.07M |
| 2026-08-27 | AUD 3.06 | 0.00% | AUD 3.08 | AUD 3.08 | AUD 2.99 | 6.04M |
| 2026-08-26 | AUD 3.06 | -2.55% | AUD 3.15 | AUD 3.18 | AUD 3.06 | 6.63M |
| 2026-08-25 | AUD 3.14 | -2.79% | AUD 3.21 | AUD 3.24 | AUD 3.01 | 7.82M |
| 2026-08-24 | AUD 3.23 | -4.72% | AUD 3.29 | AUD 3.32 | AUD 3.18 | 6.70M |
| 2026-08-21 | AUD 3.39 | -2.31% | AUD 3.47 | AUD 3.47 | AUD 3.33 | 4.62M |
| 2026-08-20 | AUD 3.47 | +1.76% | AUD 3.45 | AUD 3.50 | AUD 3.41 | 4.06M |
| 2026-08-19 | AUD 3.41 | -0.58% | AUD 3.42 | AUD 3.47 | AUD 3.40 | 4.03M |
| 2026-08-18 | AUD 3.43 | -2.56% | AUD 3.45 | AUD 3.47 | AUD 3.41 | 5.10M |
| 2026-08-17 | AUD 3.52 | -1.40% | AUD 3.56 | AUD 3.57 | AUD 3.47 | 7.40M |
| 2026-08-14 | AUD 3.57 | +0.56% | AUD 3.53 | AUD 3.57 | AUD 3.48 | 2.94M |
| 2026-08-13 | AUD 3.55 | -1.93% | AUD 3.58 | AUD 3.64 | AUD 3.53 | 6.08M |
| 2026-08-12 | AUD 3.62 | +1.40% | AUD 3.56 | AUD 3.62 | AUD 3.53 | 2.66M |
| 2026-08-11 | AUD 3.57 | -1.65% | AUD 3.58 | AUD 3.63 | AUD 3.55 | 2.17M |
| 2026-08-10 | AUD 3.63 | +0.28% | AUD 3.58 | AUD 3.70 | AUD 3.57 | 8.56M |
| 2026-08-07 | AUD 3.62 | +3.43% | AUD 3.49 | AUD 3.63 | AUD 3.46 | 4.17M |
| 2026-08-06 | AUD 3.50 | +2.04% | AUD 3.41 | AUD 3.51 | AUD 3.41 | 14.17M |
| 2026-08-05 | AUD 3.43 | -1.44% | AUD 3.40 | AUD 3.45 | AUD 3.29 | 11.90M |
| 2026-08-04 | AUD 3.48 | -1.14% | AUD 3.50 | AUD 3.56 | AUD 3.47 | 1.99M |
| 2026-08-03 | AUD 3.52 | +1.15% | AUD 3.48 | AUD 3.52 | AUD 3.47 | 1.64M |
| 2026-07-31 | AUD 3.48 | +0.58% | AUD 3.48 | AUD 3.50 | AUD 3.44 | 3.17M |
| 2026-07-30 | AUD 3.46 | -2.26% | AUD 3.52 | AUD 3.53 | AUD 3.44 | 3.12M |
| 2026-07-29 | AUD 3.54 | 0.00% | AUD 3.58 | AUD 3.61 | AUD 3.49 | 4.95M |
| 2026-07-28 | AUD 3.54 | +3.81% | AUD 3.39 | AUD 3.56 | AUD 3.38 | 8.64M |
| 2026-07-27 | AUD 3.41 | +1.79% | AUD 3.35 | AUD 3.41 | AUD 3.33 | 2.13M |
| 2026-07-24 | AUD 3.35 | -0.59% | AUD 3.34 | AUD 3.36 | AUD 3.29 | 2.53M |
| 2026-07-23 | AUD 3.37 | -2.32% | AUD 3.45 | AUD 3.47 | AUD 3.37 | 4.41M |
| 2026-07-22 | AUD 3.45 | +2.68% | AUD 3.35 | AUD 3.45 | AUD 3.34 | 3.44M |
| 2026-07-21 | AUD 3.36 | -0.30% | AUD 3.34 | AUD 3.38 | AUD 3.34 | 1.94M |
| 2026-07-20 | AUD 3.37 | -2.03% | AUD 3.38 | AUD 3.38 | AUD 3.28 | 3.35M |
| 2026-07-17 | AUD 3.44 | 0.00% | AUD 3.45 | AUD 3.49 | AUD 3.42 | 2.47M |
| 2026-07-16 | AUD 3.44 | +0.88% | AUD 3.40 | AUD 3.46 | AUD 3.39 | 2.33M |
| 2026-07-15 | AUD 3.41 | -1.16% | AUD 3.44 | AUD 3.45 | AUD 3.38 | 2.18M |
| 2026-07-14 | AUD 3.45 | -0.86% | AUD 3.46 | AUD 3.49 | AUD 3.42 | 2.53M |
| 2026-07-13 | AUD 3.48 | +0.58% | AUD 3.44 | AUD 3.49 | AUD 3.43 | 3.74M |
| 2026-07-10 | AUD 3.46 | +0.29% | AUD 3.43 | AUD 3.46 | AUD 3.41 | 2.01M |
| 2026-07-09 | AUD 3.45 | +1.17% | AUD 3.41 | AUD 3.45 | AUD 3.39 | 1.95M |
| 2026-07-08 | AUD 3.41 | +1.79% | AUD 3.35 | AUD 3.42 | AUD 3.33 | 2.77M |
| 2026-07-07 | AUD 3.35 | +0.90% | AUD 3.32 | AUD 3.38 | AUD 3.29 | 4.74M |
| 2026-07-06 | AUD 3.32 | -1.48% | AUD 3.36 | AUD 3.38 | AUD 3.32 | 3.23M |
| 2026-07-03 | AUD 3.37 | -0.59% | AUD 3.39 | AUD 3.40 | AUD 3.35 | 3.39M |
| 2026-07-02 | AUD 3.39 | +0.59% | AUD 3.39 | AUD 3.43 | AUD 3.35 | 2.89M |
| 2026-07-01 | AUD 3.37 | +3.69% | AUD 3.23 | AUD 3.40 | AUD 3.19 | 5.57M |
| 2026-06-30 | AUD 3.25 | -2.11% | AUD 3.30 | AUD 3.31 | AUD 3.23 | 8.09M |
| 2026-06-29 | AUD 3.32 | +0.61% | AUD 3.32 | AUD 3.36 | AUD 3.28 | 9.04M |
| 2026-06-26 | AUD 3.30 | 0.00% | AUD 3.30 | AUD 3.32 | AUD 3.25 | 4.03M |
| 2026-06-25 | AUD 3.30 | +0.30% | AUD 3.30 | AUD 3.34 | AUD 3.28 | 3.39M |
| 2026-06-24 | AUD 3.29 | -0.60% | AUD 3.32 | AUD 3.35 | AUD 3.27 | 4.20M |
| 2026-06-23 | AUD 3.31 | 0.00% | AUD 3.30 | AUD 3.32 | AUD 3.26 | 2.97M |
| 2026-06-22 | AUD 3.31 | -3.50% | AUD 3.38 | AUD 3.40 | AUD 3.28 | 5.35M |
| 2026-06-19 | AUD 3.43 | +4.57% | AUD 3.28 | AUD 3.43 | AUD 3.28 | 23.27M |
| 2026-06-18 | AUD 3.28 | 0.00% | AUD 3.28 | AUD 3.33 | AUD 3.25 | 4.63M |
| 2026-06-17 | AUD 3.28 | +1.55% | AUD 3.20 | AUD 3.28 | AUD 3.19 | 3.16M |
| 2026-06-16 | AUD 3.23 | 0.00% | AUD 3.21 | AUD 3.25 | AUD 3.19 | 4.04M |
| 2026-06-15 | AUD 3.23 | +0.31% | AUD 3.22 | AUD 3.24 | AUD 3.20 | 3.33M |
| 2026-06-12 | AUD 3.22 | +1.90% | AUD 3.18 | AUD 3.23 | AUD 3.17 | 4.66M |
| 2026-06-11 | AUD 3.16 | +0.96% | AUD 3.12 | AUD 3.18 | AUD 3.12 | 3.61M |
| 2026-06-10 | AUD 3.13 | +5.39% | AUD 2.95 | AUD 3.14 | AUD 2.94 | 6.41M |
| 2026-06-09 | AUD 2.97 | 0.00% | AUD 2.96 | AUD 3.01 | AUD 2.94 | 11.95M |
| 2026-06-05 | AUD 2.97 | -0.34% | AUD 2.96 | AUD 3.01 | AUD 2.96 | 2.65M |
| 2026-06-04 | AUD 2.98 | +3.83% | AUD 2.95 | AUD 3.04 | AUD 2.92 | 7.92M |
| 2026-06-03 | AUD 2.87 | +1.06% | AUD 2.84 | AUD 2.90 | AUD 2.81 | 5.65M |
| 2026-06-02 | AUD 2.84 | -1.73% | AUD 2.87 | AUD 2.88 | AUD 2.83 | 9.06M |
| 2026-06-01 | AUD 2.89 | +0.35% | AUD 2.88 | AUD 2.89 | AUD 2.82 | 5.74M |
| 2026-05-29 | AUD 2.88 | +0.70% | AUD 2.86 | AUD 2.92 | AUD 2.84 | 8.12M |
| 2026-05-28 | AUD 2.86 | -2.39% | AUD 2.84 | AUD 2.88 | AUD 2.77 | 10.07M |