Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.110 | 3.180 | 3.110 | 3.170 | 3.170 | 2,587,586 |
| 2026-10-16 | 3.110 | 3.130 | 3.080 | 3.110 | 3.110 | 3,336,820 |
| 2026-10-15 | 3.050 | 3.130 | 3.050 | 3.110 | 3.110 | 3,205,912 |
| 2026-10-14 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 2,373,062 |
| 2026-10-13 | 3.040 | 3.050 | 3.000 | 3.050 | 3.050 | 2,875,738 |
| 2026-10-12 | 3.000 | 3.030 | 2.975 | 3.010 | 3.010 | 2,720,210 |
| 2026-10-09 | 3.030 | 3.040 | 2.980 | 3.020 | 3.020 | 3,026,908 |
| 2026-10-08 | 2.970 | 3.040 | 2.965 | 3.020 | 3.020 | 3,814,963 |
| 2026-10-07 | 2.980 | 2.980 | 2.910 | 2.970 | 2.970 | 4,352,660 |
| 2026-10-06 | 2.950 | 3.000 | 2.940 | 2.980 | 2.980 | 2,970,075 |
| 2026-10-05 | 2.980 | 2.990 | 2.950 | 2.960 | 2.960 | 2,278,786 |
| 2026-10-02 | 2.970 | 3.000 | 2.950 | 2.980 | 2.980 | 2,621,262 |
| 2026-10-01 | 3.000 | 3.000 | 2.940 | 2.970 | 2.970 | 4,851,557 |
| 2026-09-30 | 2.970 | 3.040 | 2.970 | 3.010 | 3.010 | 4,072,408 |
| 2026-09-29 | 3.020 | 3.040 | 2.980 | 3.010 | 3.010 | 2,373,679 |
| 2026-09-28 | 2.980 | 3.025 | 2.970 | 3.020 | 3.020 | 2,879,787 |
| 2026-09-25 | 2.950 | 3.000 | 2.950 | 2.990 | 2.990 | 3,957,162 |
| 2026-09-24 | 2.930 | 3.050 | 2.930 | 3.000 | 3.000 | 4,053,342 |
| 2026-09-23 | 2.920 | 3.050 | 2.920 | 3.010 | 3.010 | 4,923,318 |
| 2026-09-22 | 2.900 | 2.970 | 2.880 | 2.950 | 2.950 | 4,424,255 |
| 2026-09-21 | 2.900 | 2.930 | 2.890 | 2.890 | 2.890 | 3,960,816 |
| 2026-09-18 | 2.990 | 2.990 | 2.900 | 2.900 | 2.900 | 26,316,683 |
| 2026-09-17 | 2.990 | 3.040 | 2.950 | 2.980 | 2.980 | 5,966,941 |
| 2026-09-16 | 3.110 | 3.130 | 3.000 | 3.000 | 3.000 | 3,092,414 |
| 2026-09-15 | 3.110 | 3.135 | 3.085 | 3.120 | 3.120 | 2,506,589 |
| 2026-09-14 | 3.070 | 3.110 | 3.060 | 3.090 | 3.090 | 1,469,604 |
| 2026-09-11 | 3.100 | 3.145 | 3.050 | 3.090 | 3.090 | 2,345,217 |
| 2026-09-10 | 3.130 | 3.160 | 3.100 | 3.120 | 3.120 | 2,150,814 |
| 2026-09-09 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 1,929,616 |
| 2026-09-08 | 3.230 | 3.235 | 3.150 | 3.190 | 3.190 | 1,585,327 |
| 2026-09-07 | 3.260 | 3.270 | 3.180 | 3.230 | 3.230 | 3,507,737 |
| 2026-09-04 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 4,680,261 |
| 2026-09-03 | 3.220 | 3.260 | 3.180 | 3.260 | 3.260 | 3,543,001 |
| 2026-09-02 | 3.180 | 3.240 | 3.150 | 3.230 | 3.230 | 3,070,882 |
| 2026-09-01 | 3.120 | 3.210 | 3.100 | 3.210 | 3.210 | 3,019,175 |
| 2026-08-31 | 3.100 | 3.170 | 3.080 | 3.140 | 3.128 | 5,285,639 |
| 2026-08-28 | 3.070 | 3.110 | 3.040 | 3.110 | 3.098 | 2,070,889 |
| 2026-08-27 | 3.080 | 3.080 | 2.990 | 3.060 | 3.048 | 6,036,088 |
| 2026-08-26 | 3.150 | 3.180 | 3.060 | 3.060 | 3.048 | 6,628,647 |
| 2026-08-25 | 3.210 | 3.240 | 3.010 | 3.140 | 3.128 | 7,824,499 |
| 2026-08-24 | 3.290 | 3.320 | 3.180 | 3.230 | 3.218 | 6,695,482 |
| 2026-08-21 | 3.470 | 3.475 | 3.330 | 3.390 | 3.377 | 4,623,286 |
| 2026-08-20 | 3.450 | 3.500 | 3.410 | 3.470 | 3.457 | 4,064,016 |
| 2026-08-19 | 3.420 | 3.470 | 3.400 | 3.410 | 3.397 | 4,032,283 |
| 2026-08-18 | 3.450 | 3.470 | 3.410 | 3.430 | 3.417 | 5,099,808 |
| 2026-08-17 | 3.560 | 3.565 | 3.470 | 3.520 | 3.507 | 7,400,479 |
| 2026-08-14 | 3.530 | 3.570 | 3.480 | 3.570 | 3.556 | 2,935,082 |
| 2026-08-13 | 3.580 | 3.640 | 3.530 | 3.550 | 3.536 | 6,078,794 |
| 2026-08-12 | 3.560 | 3.620 | 3.530 | 3.620 | 3.606 | 2,656,165 |
| 2026-08-11 | 3.580 | 3.630 | 3.545 | 3.570 | 3.556 | 2,169,671 |
| 2026-08-10 | 3.580 | 3.700 | 3.570 | 3.630 | 3.616 | 8,561,963 |
| 2026-08-07 | 3.490 | 3.630 | 3.460 | 3.620 | 3.606 | 4,168,367 |
| 2026-08-06 | 3.410 | 3.510 | 3.410 | 3.500 | 3.487 | 14,173,355 |
| 2026-08-05 | 3.400 | 3.455 | 3.290 | 3.430 | 3.417 | 11,897,595 |
| 2026-08-04 | 3.500 | 3.555 | 3.470 | 3.480 | 3.467 | 1,989,305 |
| 2026-08-03 | 3.480 | 3.520 | 3.470 | 3.520 | 3.507 | 1,640,916 |
| 2026-07-31 | 3.480 | 3.500 | 3.445 | 3.480 | 3.467 | 3,172,959 |
| 2026-07-30 | 3.520 | 3.530 | 3.440 | 3.460 | 3.447 | 3,117,784 |
| 2026-07-29 | 3.580 | 3.610 | 3.495 | 3.540 | 3.527 | 4,946,490 |
| 2026-07-28 | 3.390 | 3.560 | 3.380 | 3.540 | 3.527 | 8,638,785 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0120 AUD |
| 2026-03-12 | 0.1080 AUD |
| 2025-09-02 | 0.0630 AUD |
| 2025-03-07 | 0.1250 AUD |
| 2024-09-03 | 0.0750 AUD |
| 2024-03-05 | 0.1430 AUD |
| 2023-08-24 | 0.0750 AUD |
| 2023-02-21 | 0.1430 AUD |
| 2022-08-31 | 0.0770 AUD |
| 2022-03-01 | 0.1250 AUD |
| 2021-09-01 | 0.0700 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.