Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.180 | 5.220 | 5.100 | 5.100 | 4.717 | 10,376,371 |
| 2024-09-02 | 5.270 | 5.275 | 5.210 | 5.260 | 4.796 | 86,472,392 |
| 2024-08-30 | 5.350 | 5.355 | 5.280 | 5.340 | 4.868 | 11,187,475 |
| 2024-08-29 | 5.250 | 5.310 | 5.240 | 5.310 | 4.841 | 4,797,898 |
| 2024-08-28 | 5.200 | 5.270 | 5.180 | 5.260 | 4.796 | 5,360,292 |
| 2024-08-27 | 5.220 | 5.260 | 5.150 | 5.200 | 4.741 | 7,880,107 |
| 2024-08-26 | 5.540 | 5.550 | 5.090 | 5.150 | 4.695 | 10,024,710 |
| 2024-08-23 | 5.470 | 5.540 | 5.460 | 5.530 | 5.042 | 6,052,388 |
| 2024-08-22 | 5.510 | 5.550 | 5.470 | 5.470 | 4.987 | 4,166,033 |
| 2024-08-21 | 5.430 | 5.500 | 5.420 | 5.470 | 4.987 | 4,315,968 |
| 2024-08-20 | 5.470 | 5.470 | 5.420 | 5.460 | 4.978 | 1,779,391 |
| 2024-08-19 | 5.450 | 5.485 | 5.410 | 5.450 | 4.969 | 4,075,692 |
| 2024-08-16 | 5.500 | 5.520 | 5.420 | 5.450 | 4.969 | 5,038,353 |
| 2024-08-15 | 5.470 | 5.490 | 5.450 | 5.480 | 4.996 | 2,727,316 |
| 2024-08-14 | 5.470 | 5.500 | 5.440 | 5.460 | 4.978 | 3,480,432 |
| 2024-08-13 | 5.420 | 5.450 | 5.400 | 5.440 | 4.960 | 3,941,875 |
| 2024-08-12 | 5.440 | 5.500 | 5.420 | 5.430 | 4.951 | 6,106,221 |
| 2024-08-09 | 5.340 | 5.415 | 5.290 | 5.390 | 4.914 | 3,784,838 |
| 2024-08-08 | 5.330 | 5.390 | 5.320 | 5.370 | 4.896 | 2,066,718 |
| 2024-08-07 | 5.280 | 5.380 | 5.270 | 5.340 | 4.868 | 3,042,860 |
| 2024-08-06 | 5.270 | 5.330 | 5.240 | 5.300 | 4.832 | 2,981,080 |
| 2024-08-05 | 5.340 | 5.370 | 5.310 | 5.310 | 4.841 | 4,445,854 |
| 2024-08-02 | 5.360 | 5.425 | 5.350 | 5.410 | 4.932 | 4,382,456 |
| 2024-08-01 | 5.480 | 5.500 | 5.450 | 5.450 | 4.969 | 3,438,719 |
| 2024-07-31 | 5.390 | 5.490 | 5.370 | 5.490 | 5.005 | 6,956,043 |
| 2024-07-30 | 5.330 | 5.390 | 5.320 | 5.370 | 4.896 | 3,744,660 |
| 2024-07-29 | 5.390 | 5.395 | 5.340 | 5.370 | 4.896 | 3,030,291 |
| 2024-07-26 | 5.380 | 5.400 | 5.340 | 5.360 | 4.887 | 3,149,928 |
| 2024-07-25 | 5.350 | 5.410 | 5.330 | 5.340 | 4.868 | 6,279,663 |
| 2024-07-24 | 5.330 | 5.400 | 5.310 | 5.380 | 4.905 | 4,705,002 |
| 2024-07-23 | 5.380 | 5.440 | 5.360 | 5.400 | 4.923 | 9,401,729 |
| 2024-07-22 | 5.220 | 5.390 | 5.215 | 5.340 | 4.868 | 4,332,210 |
| 2024-07-19 | 5.210 | 5.260 | 5.210 | 5.260 | 4.796 | 3,746,103 |
| 2024-07-18 | 5.250 | 5.280 | 5.210 | 5.250 | 4.786 | 5,388,119 |
| 2024-07-17 | 5.180 | 5.230 | 5.150 | 5.230 | 4.768 | 3,321,223 |
| 2024-07-16 | 5.200 | 5.220 | 5.130 | 5.160 | 4.704 | 5,880,401 |
| 2024-07-15 | 5.160 | 5.180 | 5.140 | 5.180 | 4.723 | 2,541,723 |
| 2024-07-12 | 5.110 | 5.170 | 5.090 | 5.140 | 4.686 | 4,036,770 |
| 2024-07-11 | 5.060 | 5.100 | 5.040 | 5.100 | 4.650 | 3,097,133 |
| 2024-07-10 | 5.010 | 5.050 | 4.960 | 5.030 | 4.586 | 2,445,034 |
| 2024-07-09 | 5.020 | 5.050 | 4.990 | 5.010 | 4.568 | 2,825,116 |
| 2024-07-08 | 4.990 | 5.010 | 4.960 | 4.990 | 4.549 | 2,064,502 |
| 2024-07-05 | 4.960 | 4.990 | 4.950 | 4.970 | 4.531 | 1,701,871 |
| 2024-07-04 | 4.960 | 5.010 | 4.940 | 4.970 | 4.531 | 1,802,594 |
| 2024-07-03 | 4.870 | 4.935 | 4.840 | 4.920 | 4.486 | 4,990,426 |
| 2024-07-02 | 4.950 | 4.995 | 4.840 | 4.850 | 4.422 | 6,302,249 |
| 2024-07-01 | 5.030 | 5.060 | 4.930 | 4.960 | 4.522 | 4,041,172 |
| 2024-06-28 | 5.120 | 5.140 | 5.040 | 5.050 | 4.604 | 3,864,150 |
| 2024-06-27 | 5.020 | 5.110 | 4.990 | 5.110 | 4.659 | 5,979,249 |
| 2024-06-26 | 5.130 | 5.130 | 5.040 | 5.080 | 4.631 | 4,223,091 |
| 2024-06-25 | 5.090 | 5.140 | 5.080 | 5.130 | 4.677 | 4,005,427 |
| 2024-06-24 | 5.040 | 5.090 | 5.040 | 5.070 | 4.622 | 2,910,307 |
| 2024-06-21 | 5.070 | 5.085 | 5.020 | 5.050 | 4.604 | 17,145,674 |
| 2024-06-20 | 5.070 | 5.070 | 5.010 | 5.060 | 4.613 | 4,316,372 |
| 2024-06-19 | 5.100 | 5.100 | 5.050 | 5.080 | 4.631 | 2,954,246 |
| 2024-06-18 | 5.110 | 5.130 | 5.065 | 5.110 | 4.659 | 2,396,174 |
| 2024-06-17 | 5.030 | 5.110 | 5.020 | 5.100 | 4.650 | 2,465,611 |
| 2024-06-14 | 5.070 | 5.090 | 5.030 | 5.050 | 4.604 | 1,935,300 |
| 2024-06-13 | 5.060 | 5.080 | 5.040 | 5.070 | 4.622 | 2,907,261 |
| 2024-06-12 | 5.100 | 5.100 | 5.020 | 5.030 | 4.586 | 2,540,406 |
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.