Endeavour Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.060	5.060	4.960	5.060	4.490	6,715,284
2023-12-13	5.030	5.060	4.970	4.980	4.419	4,274,197
2023-12-12	4.980	5.040	4.950	5.030	4.464	5,261,590
2023-12-11	5.060	5.080	4.940	4.950	4.393	5,686,710
2023-12-08	5.130	5.150	5.040	5.050	4.481	5,124,391
2023-12-07	5.210	5.220	5.130	5.140	4.561	5,616,971
2023-12-06	5.100	5.300	5.100	5.200	4.615	6,429,434
2023-12-05	5.100	5.130	5.045	5.080	4.508	4,848,016
2023-12-04	5.050	5.160	5.030	5.090	4.517	5,120,159
2023-12-01	5.010	5.040	4.940	5.000	4.437	5,210,795
2023-11-30	4.900	4.990	4.895	4.930	4.375	7,252,551
2023-11-29	4.940	4.970	4.890	4.890	4.340	4,282,999
2023-11-28	4.910	4.945	4.890	4.930	4.375	1,848,248
2023-11-27	4.980	4.980	4.880	4.900	4.348	4,685,726
2023-11-24	4.930	4.990	4.910	4.980	4.419	4,337,440
2023-11-23	4.900	4.940	4.880	4.930	4.375	2,690,756
2023-11-22	4.940	4.940	4.870	4.910	4.357	2,728,028
2023-11-21	4.940	4.950	4.875	4.950	4.393	2,276,092
2023-11-20	4.910	4.970	4.900	4.920	4.366	5,798,963
2023-11-17	4.890	4.940	4.865	4.920	4.366	4,369,352
2023-11-16	4.920	4.940	4.870	4.900	4.348	4,729,630
2023-11-15	4.900	4.940	4.870	4.890	4.340	4,587,334
2023-11-14	4.810	4.825	4.760	4.810	4.269	2,729,112
2023-11-13	4.840	4.850	4.770	4.770	4.233	3,806,114
2023-11-10	4.840	4.860	4.795	4.830	4.286	3,843,192
2023-11-09	4.940	4.970	4.845	4.880	4.331	5,534,293
2023-11-08	4.950	4.970	4.890	4.930	4.375	8,099,342
2023-11-07	5.000	5.010	4.900	4.930	4.375	4,382,242
2023-11-06	5.020	5.060	5.000	5.020	4.455	2,156,076
2023-11-03	4.970	5.060	4.940	5.010	4.446	4,089,519
2023-11-02	4.990	5.010	4.910	4.930	4.375	4,125,029
2023-11-01	4.960	4.980	4.900	4.960	4.402	4,549,807
2023-10-31	5.000	5.070	4.940	4.940	4.384	8,203,345
2023-10-30	4.950	5.010	4.890	4.910	4.357	5,013,818
2023-10-27	4.910	5.040	4.890	5.020	4.455	5,202,695
2023-10-26	4.950	4.980	4.840	4.850	4.304	12,366,100
2023-10-25	5.040	5.065	4.965	4.980	4.419	13,575,912
2023-10-24	5.080	5.095	5.010	5.020	4.455	2,673,011
2023-10-23	5.070	5.130	5.070	5.090	4.517	2,468,729
2023-10-20	5.140	5.140	5.070	5.090	4.517	10,782,562
2023-10-19	5.250	5.260	5.165	5.170	4.588	2,525,470
2023-10-18	5.260	5.275	5.220	5.270	4.677	2,172,154
2023-10-17	5.300	5.320	5.230	5.260	4.668	1,956,484
2023-10-16	5.260	5.290	5.240	5.290	4.694	1,534,751
2023-10-13	5.320	5.330	5.260	5.280	4.686	1,815,441
2023-10-12	5.350	5.360	5.275	5.330	4.730	3,084,379
2023-10-11	5.300	5.340	5.240	5.320	4.721	2,194,427
2023-10-10	5.230	5.340	5.230	5.280	4.686	3,066,874
2023-10-09	5.240	5.260	5.180	5.240	4.650	3,624,194
2023-10-06	5.220	5.270	5.210	5.250	4.659	2,336,842
2023-10-05	5.220	5.260	5.190	5.230	4.641	2,215,924
2023-10-04	5.180	5.220	5.160	5.200	4.615	6,009,939
2023-10-03	5.200	5.260	5.180	5.210	4.623	4,179,420
2023-10-02	5.260	5.335	5.230	5.230	4.641	2,260,995
2023-09-29	5.260	5.300	5.245	5.270	4.677	2,956,061
2023-09-28	5.290	5.320	5.260	5.270	4.677	3,941,020
2023-09-27	5.230	5.350	5.230	5.320	4.721	5,446,289
2023-09-26	5.230	5.320	5.180	5.300	4.703	4,807,876
2023-09-25	5.240	5.240	5.155	5.240	4.650	2,187,650
2023-09-22	5.110	5.260	5.100	5.260	4.668	6,189,642

← NewerPage 13 of 22 · 1,265 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.