Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.070	8.075	7.900	7.940	6.732	2,472,791
2022-07-15	7.970	8.070	7.930	8.060	6.833	3,424,882
2022-07-14	7.880	7.970	7.840	7.940	6.732	2,237,317
2022-07-13	7.890	7.920	7.840	7.920	6.715	2,502,001
2022-07-12	7.910	7.960	7.860	7.900	6.698	2,363,772
2022-07-11	7.840	7.905	7.790	7.830	6.638	1,763,681
2022-07-08	7.760	7.850	7.720	7.840	6.647	1,714,283
2022-07-07	7.850	7.875	7.780	7.830	6.638	2,089,201
2022-07-06	7.700	7.920	7.700	7.880	6.681	3,719,202
2022-07-05	7.720	7.780	7.640	7.740	6.562	2,458,169
2022-07-04	7.730	7.800	7.650	7.690	6.520	2,822,132
2022-07-01	7.550	7.670	7.550	7.620	6.460	2,575,914
2022-06-30	7.700	7.800	7.560	7.570	6.418	3,526,723
2022-06-29	7.500	7.725	7.500	7.680	6.511	2,243,730
2022-06-28	7.470	7.600	7.430	7.580	6.426	2,203,709
2022-06-27	7.500	7.550	7.380	7.460	6.325	3,084,885
2022-06-24	7.290	7.490	7.280	7.460	6.325	2,554,891
2022-06-23	7.290	7.340	7.240	7.250	6.147	2,997,342
2022-06-22	7.370	7.390	7.230	7.270	6.164	3,559,801
2022-06-21	7.400	7.430	7.315	7.320	6.206	3,213,031
2022-06-20	7.440	7.440	7.240	7.310	6.198	3,339,049
2022-06-17	7.120	7.400	7.090	7.400	6.274	9,488,120
2022-06-16	7.220	7.270	7.140	7.200	6.104	5,238,638
2022-06-15	7.210	7.360	7.190	7.260	6.155	4,868,069
2022-06-14	7.000	7.170	6.955	7.150	6.062	6,461,453
2022-06-10	7.150	7.200	7.110	7.150	6.062	2,597,200
2022-06-09	7.140	7.180	7.110	7.130	6.045	2,138,408
2022-06-08	7.140	7.190	7.100	7.140	6.053	1,705,449
2022-06-07	7.150	7.190	7.070	7.090	6.011	2,959,780
2022-06-06	7.180	7.250	7.170	7.190	6.096	927,994
2022-06-03	7.260	7.290	7.170	7.180	6.087	1,657,750
2022-06-02	7.200	7.250	7.170	7.200	6.104	1,642,501
2022-06-01	7.240	7.320	7.240	7.300	6.189	1,657,919
2022-05-31	7.250	7.315	7.150	7.260	6.155	9,050,172
2022-05-30	7.300	7.330	7.220	7.270	6.164	3,103,316
2022-05-27	7.280	7.355	7.160	7.250	6.147	4,424,458
2022-05-26	7.550	7.600	7.200	7.200	6.104	5,761,574
2022-05-25	7.550	7.660	7.500	7.660	6.494	3,088,883
2022-05-24	7.520	7.570	7.460	7.520	6.376	2,430,897
2022-05-23	7.650	7.660	7.530	7.550	6.401	2,163,444
2022-05-20	7.640	7.780	7.600	7.610	6.452	3,598,729
2022-05-19	7.660	7.775	7.640	7.740	6.562	3,046,639
2022-05-18	7.820	7.890	7.720	7.770	6.588	3,380,021
2022-05-17	7.800	7.910	7.760	7.890	6.689	3,810,114
2022-05-16	7.730	7.780	7.630	7.750	6.571	3,556,174
2022-05-13	7.610	7.630	7.530	7.590	6.435	2,620,913
2022-05-12	7.750	7.770	7.550	7.550	6.401	3,100,943
2022-05-11	7.680	7.770	7.640	7.740	6.562	4,261,702
2022-05-10	7.650	7.720	7.550	7.690	6.520	4,583,233
2022-05-09	7.610	7.655	7.550	7.650	6.486	2,995,177
2022-05-06	7.650	7.670	7.610	7.630	6.469	2,042,135
2022-05-05	7.680	7.740	7.640	7.720	6.545	4,117,050
2022-05-04	7.660	7.730	7.630	7.660	6.494	2,086,764
2022-05-03	7.650	7.740	7.570	7.620	6.460	2,998,855
2022-05-02	7.690	7.780	7.690	7.720	6.545	5,661,402
2022-04-29	7.740	7.810	7.690	7.800	6.613	2,942,818
2022-04-28	7.670	7.710	7.605	7.650	6.486	2,085,783
2022-04-27	7.830	7.830	7.700	7.760	6.579	3,034,745
2022-04-26	7.630	7.900	7.630	7.830	6.638	4,989,490
2022-04-22	7.500	7.770	7.450	7.740	6.562	5,812,029

← NewerPage 19 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.