Endeavour Group Ltd EDV
ASX · Avustralya · Perakende Ticaret
AUD 2,97-0,04 (-%1,33)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |