Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.330	6.370	6.300	6.330	5.541	3,404,455
2023-06-28	6.290	6.300	6.220	6.290	5.506	3,046,175
2023-06-27	6.220	6.300	6.200	6.270	5.488	4,971,609
2023-06-26	6.250	6.260	6.180	6.190	5.418	4,142,593
2023-06-23	6.140	6.275	6.130	6.270	5.488	5,932,466
2023-06-22	6.190	6.200	6.130	6.150	5.383	8,712,195
2023-06-21	6.100	6.190	6.050	6.160	5.392	7,423,286
2023-06-20	6.040	6.070	6.015	6.060	5.305	6,359,140
2023-06-19	5.990	6.060	5.950	6.040	5.287	3,713,995
2023-06-16	5.920	6.000	5.910	5.960	5.217	9,271,591
2023-06-15	5.920	5.995	5.890	5.890	5.156	4,981,971
2023-06-14	5.990	6.000	5.900	5.930	5.191	6,541,118
2023-06-13	6.040	6.050	5.940	5.960	5.217	6,622,761
2023-06-09	6.090	6.110	6.050	6.050	5.296	4,743,012
2023-06-08	6.060	6.140	6.030	6.090	5.331	7,599,111
2023-06-07	6.070	6.090	6.030	6.080	5.322	3,883,100
2023-06-06	6.190	6.200	6.070	6.080	5.322	6,191,122
2023-06-05	6.200	6.260	6.180	6.200	5.427	6,445,476
2023-06-02	6.220	6.260	6.160	6.160	5.392	4,386,572
2023-06-01	6.180	6.290	6.170	6.250	5.471	5,390,821
2023-05-31	6.150	6.210	6.110	6.170	5.401	11,195,372
2023-05-30	6.230	6.290	6.170	6.190	5.418	7,108,098
2023-05-29	6.310	6.320	6.250	6.260	5.480	7,035,623
2023-05-26	6.290	6.310	6.240	6.260	5.480	2,393,664
2023-05-25	6.300	6.365	6.290	6.300	5.515	5,358,132
2023-05-24	6.270	6.335	6.240	6.320	5.532	4,324,541
2023-05-23	6.270	6.300	6.240	6.270	5.488	5,698,776
2023-05-22	6.320	6.330	6.295	6.300	5.515	1,910,806
2023-05-19	6.330	6.360	6.310	6.340	5.550	5,066,960
2023-05-18	6.280	6.340	6.260	6.330	5.541	4,905,327
2023-05-17	6.290	6.320	6.270	6.280	5.497	2,683,263
2023-05-16	6.320	6.340	6.300	6.310	5.523	6,745,270
2023-05-15	6.410	6.440	6.345	6.350	5.558	3,536,199
2023-05-12	6.420	6.440	6.360	6.400	5.602	5,519,686
2023-05-11	6.320	6.455	6.320	6.400	5.602	6,874,546
2023-05-10	6.340	6.380	6.340	6.360	5.567	3,213,951
2023-05-09	6.360	6.410	6.350	6.350	5.558	5,601,806
2023-05-08	6.430	6.475	6.405	6.410	5.611	7,464,360
2023-05-05	6.370	6.480	6.370	6.430	5.628	4,446,150
2023-05-04	6.330	6.410	6.320	6.370	5.576	4,898,962
2023-05-03	6.470	6.470	6.310	6.410	5.611	7,898,171
2023-05-02	6.680	6.700	6.510	6.530	5.716	7,160,594
2023-05-01	6.810	6.930	6.760	6.770	5.926	3,608,122
2023-04-28	6.810	6.825	6.740	6.790	5.944	4,641,690
2023-04-27	6.860	6.870	6.770	6.810	5.961	2,899,357
2023-04-26	6.920	6.960	6.860	6.870	6.014	3,638,764
2023-04-24	6.840	6.900	6.830	6.870	6.014	1,909,142
2023-04-21	6.800	6.870	6.790	6.810	5.961	5,126,812
2023-04-20	6.850	6.850	6.765	6.790	5.944	4,070,736
2023-04-19	6.850	6.860	6.800	6.840	5.987	2,655,821
2023-04-18	6.900	6.920	6.840	6.890	6.031	2,511,077
2023-04-17	6.850	6.940	6.840	6.920	6.057	2,617,787
2023-04-14	6.890	6.910	6.850	6.890	6.031	1,437,167
2023-04-13	6.890	6.910	6.820	6.890	6.031	4,506,256
2023-04-12	6.870	7.010	6.820	6.920	6.057	3,783,494
2023-04-11	6.880	6.905	6.800	6.850	5.996	2,800,900
2023-04-06	6.890	6.920	6.790	6.820	5.970	2,118,776
2023-04-05	6.860	6.940	6.850	6.870	6.014	2,287,686
2023-04-04	6.750	6.850	6.740	6.810	5.961	2,481,542
2023-04-03	6.760	6.815	6.730	6.740	5.900	2,838,689

← NewerPage 15 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.