Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	6.900	6.950	6.830	6.840	5.861	2,705,969
2022-10-10	6.880	6.925	6.850	6.890	5.904	1,988,212
2022-10-07	6.960	6.990	6.870	6.940	5.947	4,223,252
2022-10-06	7.120	7.120	6.960	6.970	5.972	3,915,303
2022-10-05	7.130	7.140	7.060	7.130	6.110	3,165,897
2022-10-04	6.980	7.220	6.960	7.160	6.135	6,209,255
2022-10-03	6.970	6.970	6.850	6.890	5.904	3,223,397
2022-09-30	7.020	7.115	6.970	7.000	5.998	3,877,762
2022-09-29	6.990	7.150	6.990	7.090	6.075	3,545,665
2022-09-28	6.950	7.050	6.930	7.010	6.007	3,960,721
2022-09-27	6.990	7.040	6.920	6.970	5.972	4,529,891
2022-09-26	6.800	6.940	6.800	6.910	5.921	3,658,183
2022-09-23	6.980	6.990	6.860	6.870	5.887	3,087,277
2022-09-21	7.050	7.110	6.980	6.980	5.981	2,788,433
2022-09-20	7.130	7.140	7.070	7.120	6.101	2,383,595
2022-09-19	7.160	7.180	7.070	7.120	6.101	3,219,428
2022-09-16	7.190	7.210	7.120	7.170	6.144	10,853,627
2022-09-15	7.450	7.450	7.280	7.330	6.281	4,717,688
2022-09-14	7.300	7.360	7.250	7.350	6.298	4,718,369
2022-09-13	7.400	7.430	7.360	7.400	6.341	2,986,274
2022-09-12	7.420	7.460	7.350	7.390	6.332	2,059,970
2022-09-09	7.370	7.410	7.280	7.350	6.298	3,214,624
2022-09-08	7.480	7.510	7.340	7.470	6.401	3,876,263
2022-09-07	7.280	7.370	7.210	7.370	6.315	3,696,983
2022-09-06	7.550	7.570	7.380	7.390	6.332	3,818,468
2022-09-05	7.490	7.540	7.480	7.530	6.452	3,045,813
2022-09-02	7.500	7.530	7.420	7.510	6.435	4,482,891
2022-09-01	7.310	7.490	7.270	7.460	6.392	9,101,562
2022-08-31	7.260	7.360	7.190	7.270	6.230	6,495,458
2022-08-30	7.200	7.315	7.100	7.280	6.172	4,582,602
2022-08-29	7.150	7.260	7.080	7.170	6.079	3,737,875
2022-08-26	7.300	7.380	7.240	7.240	6.138	4,241,675
2022-08-25	7.400	7.430	7.220	7.240	6.138	6,458,838
2022-08-24	7.350	7.505	7.230	7.430	6.299	7,990,883
2022-08-23	7.820	7.830	7.250	7.250	6.147	16,913,141
2022-08-22	8.320	8.340	8.180	8.270	7.011	4,559,118
2022-08-19	8.360	8.400	8.300	8.320	7.054	5,375,097
2022-08-18	8.300	8.395	8.230	8.320	7.054	3,401,885
2022-08-17	8.260	8.310	8.160	8.270	7.011	3,119,581
2022-08-16	8.100	8.270	8.090	8.160	6.918	4,784,530
2022-08-15	7.930	7.990	7.890	7.980	6.766	1,915,648
2022-08-12	7.840	8.000	7.840	7.970	6.757	3,733,781
2022-08-11	7.950	7.950	7.770	7.900	6.698	3,390,740
2022-08-10	7.860	7.950	7.860	7.900	6.698	3,279,513
2022-08-09	7.850	7.920	7.775	7.860	6.664	2,129,212
2022-08-08	7.850	7.890	7.820	7.870	6.672	2,620,651
2022-08-05	7.860	7.950	7.850	7.910	6.706	2,356,548
2022-08-04	7.850	7.880	7.680	7.850	6.655	5,488,299
2022-08-03	8.130	8.160	8.020	8.050	6.825	2,548,571
2022-08-02	7.990	8.120	7.980	8.110	6.876	2,708,044
2022-08-01	7.930	8.040	7.930	8.000	6.783	2,698,669
2022-07-29	7.940	7.960	7.870	7.920	6.715	4,833,622
2022-07-28	7.850	7.900	7.780	7.850	6.655	4,268,058
2022-07-27	7.800	7.975	7.800	7.910	6.706	1,868,450
2022-07-26	7.850	7.975	7.850	7.930	6.723	2,091,667
2022-07-25	7.930	7.970	7.890	7.930	6.723	2,351,969
2022-07-22	8.000	8.050	7.960	7.970	6.757	2,814,763
2022-07-21	7.930	8.060	7.900	7.980	6.766	3,079,039
2022-07-20	7.960	7.960	7.800	7.920	6.715	2,084,964
2022-07-19	7.890	7.965	7.840	7.900	6.698	2,260,410

← NewerPage 18 of 22 · 1,270 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.