Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.350	3.410	3.330	3.410	3.397	2,126,525
2026-07-24	3.340	3.360	3.290	3.350	3.337	2,534,068
2026-07-23	3.450	3.470	3.370	3.370	3.357	4,408,477
2026-07-22	3.350	3.450	3.340	3.450	3.437	3,435,109
2026-07-21	3.340	3.380	3.340	3.360	3.347	1,943,305
2026-07-20	3.380	3.385	3.280	3.370	3.357	3,350,945
2026-07-17	3.450	3.490	3.420	3.440	3.427	2,471,567
2026-07-16	3.400	3.460	3.390	3.440	3.427	2,330,470
2026-07-15	3.440	3.450	3.385	3.410	3.397	2,184,489
2026-07-14	3.460	3.490	3.420	3.450	3.437	2,534,596
2026-07-13	3.440	3.490	3.430	3.480	3.467	3,737,196
2026-07-10	3.430	3.460	3.410	3.460	3.447	2,014,373
2026-07-09	3.410	3.450	3.390	3.450	3.437	1,954,437
2026-07-08	3.350	3.420	3.330	3.410	3.397	2,772,401
2026-07-07	3.320	3.375	3.290	3.350	3.337	4,742,840
2026-07-06	3.360	3.380	3.320	3.320	3.307	3,228,609
2026-07-03	3.390	3.400	3.350	3.370	3.357	3,390,809
2026-07-02	3.390	3.430	3.345	3.390	3.377	2,888,082
2026-07-01	3.230	3.400	3.190	3.370	3.357	5,566,862
2026-06-30	3.300	3.310	3.230	3.250	3.238	8,087,088
2026-06-29	3.320	3.360	3.275	3.320	3.307	9,037,291
2026-06-26	3.300	3.320	3.250	3.300	3.287	4,025,825
2026-06-25	3.300	3.340	3.280	3.300	3.287	3,385,462
2026-06-24	3.320	3.345	3.270	3.290	3.277	4,197,930
2026-06-23	3.300	3.315	3.260	3.310	3.297	2,966,809
2026-06-22	3.380	3.400	3.280	3.310	3.297	5,353,950
2026-06-19	3.280	3.430	3.280	3.430	3.417	23,271,987
2026-06-18	3.280	3.325	3.250	3.280	3.268	4,631,216
2026-06-17	3.200	3.280	3.190	3.280	3.268	3,159,445
2026-06-16	3.210	3.250	3.190	3.230	3.218	4,036,101
2026-06-15	3.220	3.240	3.200	3.230	3.218	3,329,086
2026-06-12	3.180	3.230	3.170	3.220	3.208	4,656,846
2026-06-11	3.120	3.180	3.120	3.160	3.148	3,613,730
2026-06-10	2.950	3.140	2.940	3.130	3.118	6,414,048
2026-06-09	2.960	3.010	2.940	2.970	2.959	11,948,830
2026-06-05	2.960	3.010	2.960	2.970	2.959	2,645,957
2026-06-04	2.950	3.040	2.920	2.980	2.969	7,921,403
2026-06-03	2.840	2.900	2.810	2.870	2.859	5,654,446
2026-06-02	2.870	2.880	2.830	2.840	2.829	9,057,145
2026-06-01	2.880	2.890	2.820	2.890	2.879	5,740,329
2026-05-29	2.860	2.920	2.840	2.880	2.869	8,119,513
2026-05-28	2.840	2.880	2.770	2.860	2.849	10,069,175
2026-05-27	3.040	3.050	2.890	2.930	2.919	9,815,987
2026-05-26	3.100	3.120	3.060	3.080	3.068	4,774,722
2026-05-25	3.070	3.110	3.060	3.110	3.098	2,576,845
2026-05-22	3.080	3.100	3.060	3.080	3.068	3,569,743
2026-05-21	3.090	3.110	3.060	3.090	3.078	3,629,238
2026-05-20	3.100	3.110	3.035	3.050	3.038	2,392,044
2026-05-19	3.050	3.130	3.040	3.090	3.078	4,514,306
2026-05-18	3.120	3.125	3.010	3.020	3.009	5,659,142
2026-05-15	3.210	3.210	3.080	3.100	3.088	3,980,830
2026-05-14	3.250	3.260	3.175	3.180	3.168	5,692,981
2026-05-13	3.210	3.260	3.210	3.260	3.248	2,350,969
2026-05-12	3.240	3.270	3.210	3.220	3.208	6,998,349
2026-05-11	3.240	3.260	3.220	3.260	3.248	3,339,023
2026-05-08	3.220	3.280	3.210	3.250	3.238	3,184,327
2026-05-07	3.250	3.280	3.220	3.250	3.238	3,972,331
2026-05-06	3.270	3.320	3.230	3.250	3.238	4,544,295
2026-05-05	3.130	3.270	3.130	3.270	3.258	5,302,970
2026-05-04	3.380	3.440	3.140	3.290	3.277	12,414,161

← NewerPage 2 of 22 · 1,268 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.