Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.090 | 5.100 | 5.040 | 5.080 | 4.631 | 4,523,783 |
| 2024-06-07 | 5.060 | 5.120 | 5.040 | 5.120 | 4.668 | 2,681,354 |
| 2024-06-06 | 5.030 | 5.060 | 4.990 | 5.050 | 4.604 | 2,921,959 |
| 2024-06-05 | 4.980 | 5.010 | 4.950 | 5.000 | 4.559 | 2,745,318 |
| 2024-06-04 | 4.970 | 4.990 | 4.940 | 4.950 | 4.513 | 1,695,338 |
| 2024-06-03 | 4.970 | 5.000 | 4.955 | 4.970 | 4.531 | 3,238,355 |
| 2024-05-31 | 4.900 | 4.960 | 4.860 | 4.960 | 4.522 | 12,670,509 |
| 2024-05-30 | 4.850 | 4.910 | 4.830 | 4.890 | 4.458 | 4,598,943 |
| 2024-05-29 | 4.950 | 4.970 | 4.860 | 4.870 | 4.440 | 5,956,361 |
| 2024-05-28 | 5.000 | 5.020 | 4.970 | 4.990 | 4.549 | 3,374,984 |
| 2024-05-27 | 4.950 | 5.030 | 4.950 | 5.000 | 4.559 | 4,404,234 |
| 2024-05-24 | 4.950 | 4.970 | 4.900 | 4.900 | 4.467 | 5,489,184 |
| 2024-05-23 | 4.980 | 5.045 | 4.970 | 5.000 | 4.559 | 3,686,943 |
| 2024-05-22 | 5.070 | 5.075 | 4.975 | 4.980 | 4.540 | 5,719,969 |
| 2024-05-21 | 5.040 | 5.090 | 5.030 | 5.070 | 4.622 | 4,098,003 |
| 2024-05-20 | 5.110 | 5.120 | 5.040 | 5.050 | 4.604 | 5,475,839 |
| 2024-05-17 | 5.200 | 5.205 | 5.080 | 5.090 | 4.641 | 4,867,352 |
| 2024-05-16 | 5.220 | 5.230 | 5.170 | 5.210 | 4.750 | 3,845,998 |
| 2024-05-15 | 5.170 | 5.190 | 5.140 | 5.180 | 4.723 | 3,075,298 |
| 2024-05-14 | 5.190 | 5.210 | 5.150 | 5.170 | 4.713 | 2,868,770 |
| 2024-05-13 | 5.190 | 5.220 | 5.160 | 5.200 | 4.741 | 2,551,652 |
| 2024-05-10 | 5.240 | 5.240 | 5.180 | 5.200 | 4.741 | 2,187,040 |
| 2024-05-09 | 5.230 | 5.270 | 5.190 | 5.220 | 4.759 | 7,900,432 |
| 2024-05-08 | 5.240 | 5.280 | 5.200 | 5.230 | 4.768 | 6,562,207 |
| 2024-05-07 | 5.270 | 5.270 | 5.210 | 5.240 | 4.777 | 5,719,035 |
| 2024-05-06 | 5.330 | 5.360 | 5.230 | 5.240 | 4.777 | 14,199,821 |
| 2024-05-03 | 5.150 | 5.300 | 5.140 | 5.230 | 4.768 | 7,839,481 |
| 2024-05-02 | 5.190 | 5.200 | 5.100 | 5.130 | 4.677 | 5,620,034 |
| 2024-05-01 | 5.180 | 5.205 | 5.090 | 5.150 | 4.695 | 14,323,695 |
| 2024-04-30 | 5.400 | 5.420 | 5.350 | 5.360 | 4.887 | 2,971,631 |
| 2024-04-29 | 5.390 | 5.405 | 5.340 | 5.400 | 4.923 | 3,365,698 |
| 2024-04-26 | 5.360 | 5.440 | 5.330 | 5.330 | 4.859 | 2,970,537 |
| 2024-04-24 | 5.420 | 5.440 | 5.400 | 5.410 | 4.932 | 1,804,862 |
| 2024-04-23 | 5.430 | 5.460 | 5.410 | 5.430 | 4.951 | 2,467,338 |
| 2024-04-22 | 5.350 | 5.450 | 5.350 | 5.450 | 4.969 | 2,764,806 |
| 2024-04-19 | 5.290 | 5.325 | 5.280 | 5.320 | 4.850 | 4,565,808 |
| 2024-04-18 | 5.310 | 5.345 | 5.310 | 5.310 | 4.841 | 3,226,270 |
| 2024-04-17 | 5.290 | 5.335 | 5.290 | 5.310 | 4.841 | 1,951,201 |
| 2024-04-16 | 5.290 | 5.310 | 5.260 | 5.300 | 4.832 | 2,648,746 |
| 2024-04-15 | 5.300 | 5.330 | 5.260 | 5.320 | 4.850 | 3,167,665 |
| 2024-04-12 | 5.270 | 5.270 | 5.220 | 5.240 | 4.777 | 3,635,858 |
| 2024-04-11 | 5.270 | 5.305 | 5.250 | 5.280 | 4.814 | 2,887,897 |
| 2024-04-10 | 5.310 | 5.370 | 5.300 | 5.330 | 4.859 | 2,543,946 |
| 2024-04-09 | 5.300 | 5.310 | 5.240 | 5.300 | 4.832 | 2,294,944 |
| 2024-04-08 | 5.330 | 5.350 | 5.280 | 5.300 | 4.832 | 2,982,741 |
| 2024-04-05 | 5.350 | 5.370 | 5.300 | 5.320 | 4.850 | 2,678,498 |
| 2024-04-04 | 5.380 | 5.400 | 5.340 | 5.370 | 4.896 | 1,869,837 |
| 2024-04-03 | 5.340 | 5.370 | 5.270 | 5.350 | 4.878 | 4,904,950 |
| 2024-04-02 | 5.510 | 5.515 | 5.340 | 5.350 | 4.878 | 6,455,439 |
| 2024-03-28 | 5.470 | 5.565 | 5.440 | 5.510 | 5.023 | 7,237,666 |
| 2024-03-27 | 5.370 | 5.450 | 5.350 | 5.410 | 4.932 | 3,927,742 |
| 2024-03-26 | 5.340 | 5.390 | 5.300 | 5.380 | 4.905 | 3,435,441 |
| 2024-03-25 | 5.300 | 5.340 | 5.290 | 5.340 | 4.868 | 3,716,016 |
| 2024-03-22 | 5.300 | 5.320 | 5.230 | 5.280 | 4.814 | 4,209,611 |
| 2024-03-21 | 5.350 | 5.350 | 5.235 | 5.300 | 4.832 | 5,683,625 |
| 2024-03-20 | 5.300 | 5.300 | 5.255 | 5.290 | 4.823 | 2,643,544 |
| 2024-03-19 | 5.320 | 5.330 | 5.280 | 5.290 | 4.823 | 2,396,846 |
| 2024-03-18 | 5.220 | 5.330 | 5.200 | 5.310 | 4.841 | 3,476,943 |
| 2024-03-15 | 5.260 | 5.260 | 5.195 | 5.240 | 4.777 | 6,329,772 |
| 2024-03-14 | 5.220 | 5.270 | 5.215 | 5.270 | 4.805 | 6,108,890 |
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.