Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.760	6.830	6.730	6.770	5.926	4,759,100
2023-03-30	6.810	6.860	6.730	6.730	5.891	6,401,931
2023-03-29	6.840	6.870	6.775	6.850	5.996	5,462,562
2023-03-28	6.960	6.960	6.860	6.880	6.022	7,059,037
2023-03-27	6.830	7.020	6.790	6.920	6.057	5,794,323
2023-03-24	6.650	6.755	6.590	6.730	5.891	3,179,013
2023-03-23	6.730	6.750	6.650	6.710	5.874	1,750,539
2023-03-22	6.630	6.715	6.610	6.690	5.856	3,460,993
2023-03-21	6.540	6.650	6.530	6.590	5.769	1,846,379
2023-03-20	6.630	6.650	6.510	6.540	5.725	3,267,437
2023-03-17	6.610	6.660	6.585	6.650	5.821	7,310,170
2023-03-16	6.620	6.670	6.550	6.650	5.821	5,953,725
2023-03-15	6.650	6.700	6.585	6.690	5.856	7,617,248
2023-03-14	6.610	6.640	6.540	6.600	5.777	4,975,048
2023-03-13	6.650	6.730	6.625	6.650	5.821	4,483,300
2023-03-10	6.660	6.665	6.570	6.650	5.821	11,782,552
2023-03-09	6.730	6.770	6.680	6.690	5.856	2,507,425
2023-03-08	6.690	6.700	6.610	6.690	5.856	2,641,046
2023-03-07	6.650	6.755	6.630	6.720	5.882	3,052,447
2023-03-06	6.590	6.650	6.570	6.610	5.786	2,984,555
2023-03-03	6.600	6.640	6.550	6.580	5.760	3,303,350
2023-03-02	6.630	6.660	6.550	6.580	5.760	3,322,268
2023-03-01	6.780	6.790	6.635	6.640	5.812	3,943,528
2023-02-28	6.800	6.850	6.750	6.830	5.979	6,573,245
2023-02-27	6.810	6.870	6.755	6.800	5.952	2,899,968
2023-02-24	6.750	6.865	6.710	6.860	6.005	4,422,899
2023-02-23	6.620	6.740	6.620	6.740	5.900	3,167,439
2023-02-22	6.640	6.690	6.590	6.690	5.856	4,487,054
2023-02-21	6.720	6.770	6.670	6.690	5.856	3,968,526
2023-02-20	6.880	6.920	6.790	6.880	5.895	8,016,018
2023-02-17	6.900	6.910	6.730	6.780	5.810	8,760,888
2023-02-16	7.020	7.050	6.910	6.910	5.921	10,220,381
2023-02-15	7.030	7.070	6.910	7.010	6.007	11,568,499
2023-02-14	7.210	7.320	6.990	7.090	6.075	9,553,122
2023-02-13	7.100	7.150	6.980	7.100	6.084	10,990,089
2023-02-10	6.730	6.830	6.690	6.820	5.844	5,141,124
2023-02-09	6.760	6.790	6.630	6.660	5.707	4,300,581
2023-02-08	6.760	6.780	6.670	6.760	5.793	4,400,755
2023-02-07	6.950	6.970	6.805	6.830	5.852	4,696,557
2023-02-06	6.810	6.950	6.770	6.930	5.938	5,627,700
2023-02-03	6.720	6.900	6.700	6.810	5.835	7,601,195
2023-02-02	6.660	6.720	6.590	6.680	5.724	7,222,110
2023-02-01	6.650	6.660	6.560	6.620	5.673	4,228,425
2023-01-31	6.550	6.650	6.530	6.630	5.681	6,329,055
2023-01-30	6.510	6.570	6.480	6.540	5.604	2,434,217
2023-01-27	6.500	6.560	6.490	6.520	5.587	2,736,306
2023-01-25	6.630	6.630	6.460	6.470	5.544	2,883,475
2023-01-24	6.530	6.620	6.520	6.600	5.655	4,019,837
2023-01-23	6.540	6.550	6.430	6.530	5.595	3,795,829
2023-01-20	6.500	6.570	6.480	6.540	5.604	4,973,978
2023-01-19	6.520	6.520	6.415	6.470	5.544	2,713,561
2023-01-18	6.530	6.560	6.420	6.510	5.578	4,939,671
2023-01-17	6.350	6.510	6.330	6.490	5.561	6,126,722
2023-01-16	6.320	6.390	6.310	6.360	5.450	2,868,719
2023-01-13	6.430	6.450	6.290	6.300	5.398	3,546,069
2023-01-12	6.300	6.430	6.300	6.420	5.501	4,847,126
2023-01-11	6.310	6.330	6.260	6.280	5.381	4,100,682
2023-01-10	6.290	6.310	6.250	6.300	5.398	2,346,740
2023-01-09	6.280	6.300	6.220	6.260	5.364	2,377,218
2023-01-06	6.250	6.310	6.230	6.230	5.338	3,326,287

← NewerPage 16 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.