Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.270 | 5.280 | 5.210 | 5.230 | 4.768 | 2,985,315 |
| 2024-03-12 | 5.290 | 5.315 | 5.230 | 5.250 | 4.786 | 3,025,602 |
| 2024-03-11 | 5.250 | 5.310 | 5.220 | 5.300 | 4.832 | 2,549,214 |
| 2024-03-08 | 5.280 | 5.330 | 5.250 | 5.310 | 4.841 | 4,192,943 |
| 2024-03-07 | 5.280 | 5.280 | 5.190 | 5.250 | 4.786 | 2,584,463 |
| 2024-03-06 | 5.200 | 5.240 | 5.170 | 5.240 | 4.777 | 2,106,707 |
| 2024-03-05 | 5.250 | 5.290 | 5.190 | 5.190 | 4.732 | 4,500,183 |
| 2024-03-04 | 5.430 | 5.440 | 5.345 | 5.370 | 4.765 | 3,452,521 |
| 2024-03-01 | 5.500 | 5.500 | 5.400 | 5.420 | 4.810 | 4,530,183 |
| 2024-02-29 | 5.450 | 5.500 | 5.415 | 5.500 | 4.881 | 7,437,640 |
| 2024-02-28 | 5.360 | 5.430 | 5.280 | 5.420 | 4.810 | 5,493,152 |
| 2024-02-27 | 5.110 | 5.350 | 5.110 | 5.340 | 4.739 | 8,169,870 |
| 2024-02-26 | 5.280 | 5.280 | 4.960 | 5.080 | 4.508 | 14,902,374 |
| 2024-02-23 | 5.240 | 5.300 | 5.200 | 5.260 | 4.668 | 4,582,237 |
| 2024-02-22 | 5.240 | 5.300 | 5.210 | 5.240 | 4.650 | 4,747,257 |
| 2024-02-21 | 5.380 | 5.400 | 5.180 | 5.230 | 4.641 | 6,019,574 |
| 2024-02-20 | 5.400 | 5.420 | 5.340 | 5.400 | 4.792 | 3,151,908 |
| 2024-02-19 | 5.460 | 5.460 | 5.365 | 5.410 | 4.801 | 3,509,838 |
| 2024-02-16 | 5.530 | 5.545 | 5.395 | 5.460 | 4.845 | 4,227,153 |
| 2024-02-15 | 5.390 | 5.490 | 5.390 | 5.470 | 4.854 | 5,448,489 |
| 2024-02-14 | 5.350 | 5.390 | 5.290 | 5.390 | 4.783 | 4,936,548 |
| 2024-02-13 | 5.450 | 5.480 | 5.370 | 5.410 | 4.801 | 3,782,966 |
| 2024-02-12 | 5.470 | 5.490 | 5.400 | 5.420 | 4.810 | 2,292,643 |
| 2024-02-09 | 5.470 | 5.500 | 5.430 | 5.470 | 4.854 | 3,970,022 |
| 2024-02-08 | 5.540 | 5.570 | 5.470 | 5.480 | 4.863 | 2,955,267 |
| 2024-02-07 | 5.590 | 5.630 | 5.520 | 5.530 | 4.907 | 5,309,261 |
| 2024-02-06 | 5.580 | 5.650 | 5.540 | 5.540 | 4.916 | 3,767,583 |
| 2024-02-05 | 5.740 | 5.740 | 5.580 | 5.580 | 4.952 | 5,868,084 |
| 2024-02-02 | 5.700 | 5.750 | 5.640 | 5.740 | 5.094 | 4,210,227 |
| 2024-02-01 | 5.620 | 5.700 | 5.570 | 5.700 | 5.058 | 5,260,632 |
| 2024-01-31 | 5.540 | 5.620 | 5.500 | 5.620 | 4.987 | 4,286,196 |
| 2024-01-30 | 5.540 | 5.565 | 5.500 | 5.530 | 4.907 | 1,796,362 |
| 2024-01-29 | 5.560 | 5.560 | 5.470 | 5.520 | 4.899 | 2,757,726 |
| 2024-01-25 | 5.520 | 5.590 | 5.490 | 5.520 | 4.899 | 3,065,828 |
| 2024-01-24 | 5.500 | 5.510 | 5.440 | 5.460 | 4.845 | 2,618,292 |
| 2024-01-23 | 5.460 | 5.520 | 5.430 | 5.500 | 4.881 | 2,357,579 |
| 2024-01-22 | 5.440 | 5.460 | 5.400 | 5.450 | 4.836 | 2,102,711 |
| 2024-01-19 | 5.450 | 5.470 | 5.390 | 5.420 | 4.810 | 4,121,572 |
| 2024-01-18 | 5.330 | 5.410 | 5.320 | 5.410 | 4.801 | 4,471,515 |
| 2024-01-17 | 5.400 | 5.420 | 5.310 | 5.340 | 4.739 | 3,520,676 |
| 2024-01-16 | 5.430 | 5.460 | 5.400 | 5.400 | 4.792 | 2,112,187 |
| 2024-01-15 | 5.440 | 5.465 | 5.430 | 5.445 | 4.832 | 2,179,778 |
| 2024-01-12 | 5.480 | 5.510 | 5.430 | 5.450 | 4.836 | 3,027,210 |
| 2024-01-11 | 5.470 | 5.535 | 5.440 | 5.500 | 4.881 | 4,065,249 |
| 2024-01-10 | 5.480 | 5.540 | 5.450 | 5.450 | 4.836 | 8,583,741 |
| 2024-01-09 | 5.470 | 5.505 | 5.410 | 5.470 | 4.854 | 4,902,176 |
| 2024-01-08 | 5.430 | 5.490 | 5.390 | 5.400 | 4.792 | 6,550,092 |
| 2024-01-05 | 5.300 | 5.420 | 5.280 | 5.380 | 4.774 | 4,469,255 |
| 2024-01-04 | 5.370 | 5.370 | 5.250 | 5.280 | 4.686 | 3,397,056 |
| 2024-01-03 | 5.220 | 5.410 | 5.205 | 5.370 | 4.765 | 4,173,035 |
| 2024-01-02 | 5.210 | 5.280 | 5.210 | 5.240 | 4.650 | 2,051,375 |
| 2023-12-29 | 5.210 | 5.225 | 5.175 | 5.210 | 4.623 | 1,861,791 |
| 2023-12-28 | 5.220 | 5.220 | 5.170 | 5.210 | 4.623 | 1,640,449 |
| 2023-12-27 | 5.200 | 5.200 | 5.150 | 5.170 | 4.588 | 2,781,841 |
| 2023-12-22 | 5.200 | 5.200 | 5.120 | 5.130 | 4.552 | 3,904,804 |
| 2023-12-21 | 5.200 | 5.200 | 5.130 | 5.180 | 4.597 | 3,199,015 |
| 2023-12-20 | 5.120 | 5.200 | 5.090 | 5.170 | 4.588 | 6,752,753 |
| 2023-12-19 | 5.040 | 5.090 | 5.000 | 5.090 | 4.517 | 5,437,252 |
| 2023-12-18 | 5.060 | 5.070 | 5.020 | 5.030 | 4.464 | 3,110,942 |
| 2023-12-15 | 5.100 | 5.100 | 5.045 | 5.090 | 4.517 | 10,463,525 |
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.