Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.270	5.290	5.160	5.210	4.623	4,964,772
2023-09-20	5.350	5.350	5.240	5.260	4.668	4,918,379
2023-09-19	5.390	5.400	5.290	5.290	4.694	4,085,339
2023-09-18	5.440	5.440	5.350	5.410	4.801	2,151,454
2023-09-15	5.440	5.470	5.410	5.450	4.836	6,549,980
2023-09-14	5.280	5.370	5.280	5.370	4.765	3,471,801
2023-09-13	5.340	5.350	5.270	5.300	4.703	2,195,504
2023-09-12	5.320	5.350	5.280	5.350	4.748	2,187,231
2023-09-11	5.270	5.340	5.240	5.340	4.739	3,508,608
2023-09-08	5.360	5.390	5.260	5.260	4.668	4,052,227
2023-09-07	5.410	5.430	5.340	5.340	4.739	3,667,008
2023-09-06	5.420	5.470	5.360	5.430	4.819	4,743,702
2023-09-05	5.400	5.500	5.390	5.450	4.836	3,477,343
2023-09-04	5.480	5.520	5.410	5.420	4.810	2,857,818
2023-09-01	5.500	5.520	5.455	5.470	4.854	3,342,756
2023-08-31	5.570	5.610	5.500	5.500	4.881	8,226,125
2023-08-30	5.520	5.590	5.500	5.550	4.925	3,530,149
2023-08-29	5.460	5.540	5.420	5.480	4.863	5,691,742
2023-08-28	5.530	5.550	5.480	5.480	4.863	3,199,524
2023-08-25	5.350	5.510	5.330	5.500	4.881	3,988,523
2023-08-24	5.430	5.460	5.390	5.390	4.783	3,329,246
2023-08-23	5.430	5.560	5.400	5.510	4.823	3,565,950
2023-08-22	5.450	5.490	5.380	5.460	4.779	5,464,755
2023-08-21	5.550	5.590	5.360	5.440	4.762	11,563,028
2023-08-18	5.550	5.640	5.540	5.570	4.876	11,936,596
2023-08-17	5.680	5.700	5.540	5.580	4.884	18,847,313
2023-08-16	5.900	6.010	5.740	5.750	5.033	11,580,258
2023-08-15	5.960	6.040	5.950	6.000	5.252	3,023,618
2023-08-14	5.990	6.035	5.960	5.990	5.243	2,279,922
2023-08-11	6.020	6.065	6.000	6.020	5.270	2,505,449
2023-08-10	5.980	6.050	5.980	6.020	5.270	2,166,066
2023-08-09	5.970	6.020	5.950	5.990	5.243	2,009,212
2023-08-08	6.060	6.080	5.990	6.000	5.252	4,105,898
2023-08-07	6.050	6.060	6.010	6.010	5.261	1,296,573
2023-08-04	6.030	6.080	5.985	6.070	5.313	2,942,210
2023-08-03	6.060	6.130	6.040	6.050	5.296	1,825,131
2023-08-02	6.100	6.150	6.090	6.090	5.331	4,352,503
2023-08-01	6.050	6.150	6.040	6.110	5.348	2,033,927
2023-07-31	6.100	6.130	6.060	6.080	5.322	1,777,972
2023-07-28	6.150	6.200	6.060	6.100	5.340	2,670,384
2023-07-27	6.130	6.210	6.100	6.180	5.410	3,453,889
2023-07-26	6.050	6.130	6.020	6.110	5.348	3,923,873
2023-07-25	5.960	6.140	5.940	6.110	5.348	7,447,337
2023-07-24	6.010	6.010	5.960	5.960	5.217	4,349,056
2023-07-21	5.900	6.060	5.850	6.050	5.296	5,404,725
2023-07-20	6.020	6.160	5.900	5.910	5.173	7,889,949
2023-07-19	5.730	5.940	5.710	5.890	5.156	9,024,361
2023-07-18	5.550	5.740	5.520	5.690	4.981	9,988,287
2023-07-17	5.970	5.970	5.450	5.640	4.937	24,306,712
2023-07-14	6.260	6.270	6.210	6.260	5.480	2,308,894
2023-07-13	6.210	6.280	6.205	6.250	5.471	2,623,159
2023-07-12	6.160	6.210	6.140	6.190	5.418	2,243,603
2023-07-11	6.200	6.200	6.120	6.170	5.401	2,948,483
2023-07-10	6.170	6.170	6.080	6.100	5.340	2,285,698
2023-07-07	6.160	6.190	6.120	6.160	5.392	2,047,153
2023-07-06	6.270	6.300	6.200	6.220	5.445	2,758,238
2023-07-05	6.320	6.330	6.275	6.310	5.523	2,816,230
2023-07-04	6.330	6.350	6.270	6.310	5.523	2,039,463
2023-07-03	6.320	6.330	6.270	6.310	5.523	2,811,338
2023-06-30	6.290	6.350	6.280	6.310	5.523	3,381,773

← NewerPage 14 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.