Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	6.250	6.310	6.230	6.230	5.338	3,326,287
2023-01-05	6.310	6.350	6.230	6.340	5.433	3,027,893
2023-01-04	6.330	6.340	6.255	6.340	5.433	3,951,770
2023-01-03	6.440	6.440	6.250	6.300	5.398	2,973,655
2022-12-30	6.470	6.470	6.360	6.420	5.501	2,840,374
2022-12-29	6.400	6.450	6.350	6.400	5.484	2,961,277
2022-12-28	6.470	6.520	6.385	6.460	5.535	3,618,665
2022-12-23	6.600	6.600	6.420	6.450	5.527	3,989,661
2022-12-22	6.490	6.620	6.465	6.570	5.630	11,524,115
2022-12-21	6.410	6.520	6.390	6.490	5.561	5,164,750
2022-12-20	6.590	6.590	6.400	6.400	5.484	5,528,772
2022-12-19	6.600	6.670	6.470	6.470	5.544	7,634,958
2022-12-16	6.520	6.660	6.520	6.590	5.647	11,675,794
2022-12-15	6.460	6.660	6.440	6.630	5.681	17,133,557
2022-12-14	6.450	6.460	6.305	6.410	5.493	18,798,604
2022-12-13	6.900	6.910	6.680	6.700	5.741	5,775,987
2022-12-12	6.980	7.030	6.870	6.890	5.904	3,273,934
2022-12-09	6.990	6.990	6.900	6.980	5.981	2,593,395
2022-12-08	7.000	7.030	6.940	6.950	5.955	7,025,462
2022-12-07	7.010	7.030	6.920	6.970	5.972	3,437,413
2022-12-06	7.050	7.080	6.990	7.070	6.058	2,847,392
2022-12-05	7.050	7.120	7.020	7.070	6.058	1,649,956
2022-12-02	7.000	7.115	7.000	7.050	6.041	2,129,533
2022-12-01	7.000	7.080	6.985	6.990	5.990	2,037,487
2022-11-30	7.000	7.040	6.970	6.970	5.972	9,238,104
2022-11-29	7.110	7.130	7.030	7.040	6.032	2,369,433
2022-11-28	7.080	7.140	7.050	7.070	6.058	2,792,448
2022-11-25	7.110	7.110	7.040	7.040	6.032	1,668,968
2022-11-24	7.100	7.100	7.010	7.040	6.032	3,022,177
2022-11-23	7.120	7.180	7.080	7.140	6.118	2,118,979
2022-11-22	7.200	7.200	7.080	7.090	6.075	2,031,482
2022-11-21	7.190	7.260	7.140	7.160	6.135	3,308,755
2022-11-18	7.130	7.190	7.120	7.160	6.135	1,876,721
2022-11-17	7.090	7.170	7.060	7.170	6.144	2,300,553
2022-11-16	7.050	7.060	6.980	7.010	6.007	2,708,007
2022-11-15	7.090	7.165	7.030	7.060	6.050	2,399,053
2022-11-14	7.000	7.070	6.990	7.030	6.024	2,040,566
2022-11-11	7.070	7.110	6.950	7.030	6.024	3,772,527
2022-11-10	7.090	7.090	6.930	6.990	5.990	2,834,092
2022-11-09	7.100	7.140	6.990	6.990	5.990	2,668,417
2022-11-08	7.040	7.160	7.020	7.120	6.101	3,227,168
2022-11-07	6.940	7.080	6.940	7.050	6.041	2,384,953
2022-11-04	7.000	7.010	6.860	6.980	5.981	3,653,355
2022-11-03	7.000	7.080	6.970	7.020	6.015	2,283,619
2022-11-02	7.180	7.240	7.090	7.120	6.101	2,935,119
2022-11-01	7.150	7.220	7.120	7.210	6.178	1,939,416
2022-10-31	7.140	7.170	7.060	7.150	6.127	2,639,888
2022-10-28	6.990	7.110	6.950	7.040	6.032	2,725,236
2022-10-27	6.910	7.055	6.910	7.000	5.998	4,153,689
2022-10-26	7.330	7.330	6.750	6.980	5.981	6,467,035
2022-10-25	7.490	7.490	7.280	7.320	6.272	3,043,699
2022-10-24	7.480	7.485	7.330	7.400	6.341	3,760,292
2022-10-21	7.310	7.420	7.300	7.400	6.341	3,493,176
2022-10-20	7.330	7.370	7.270	7.320	6.272	3,335,602
2022-10-19	7.150	7.320	7.110	7.290	6.247	3,269,321
2022-10-18	6.990	7.130	6.970	7.120	6.101	2,877,913
2022-10-17	6.880	7.040	6.880	6.970	5.972	3,789,742
2022-10-14	6.750	6.935	6.750	6.870	5.887	4,187,729
2022-10-13	6.750	6.805	6.710	6.710	5.750	3,717,565
2022-10-12	6.860	6.900	6.790	6.790	5.818	2,836,887

← NewerPage 17 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.