Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	7.870	7.875	7.520	7.610	6.452	7,054,120
2022-04-20	7.850	7.920	7.820	7.870	6.672	2,383,618
2022-04-19	7.760	7.850	7.740	7.810	6.621	2,397,608
2022-04-14	7.670	7.805	7.670	7.760	6.579	2,173,478
2022-04-13	7.690	7.750	7.660	7.720	6.545	2,583,489
2022-04-12	7.670	7.720	7.640	7.670	6.503	2,052,711
2022-04-11	7.660	7.700	7.610	7.670	6.503	2,487,406
2022-04-08	7.720	7.725	7.640	7.700	6.528	4,169,272
2022-04-07	7.600	7.710	7.560	7.660	6.494	3,699,402
2022-04-06	7.500	7.615	7.470	7.580	6.426	4,193,701
2022-04-05	7.400	7.525	7.400	7.500	6.359	2,888,434
2022-04-04	7.350	7.460	7.270	7.400	6.274	3,576,131
2022-04-01	7.270	7.360	7.260	7.310	6.198	1,992,648
2022-03-31	7.350	7.360	7.270	7.290	6.181	3,410,982
2022-03-30	7.310	7.375	7.305	7.340	6.223	3,926,047
2022-03-29	7.230	7.290	7.190	7.250	6.147	2,477,934
2022-03-28	7.210	7.280	7.120	7.180	6.087	2,583,854
2022-03-25	7.130	7.180	7.090	7.120	6.036	4,322,386
2022-03-24	6.960	7.140	6.930	7.090	6.011	3,726,371
2022-03-23	7.040	7.070	7.000	7.010	5.943	2,509,703
2022-03-22	6.950	7.025	6.880	6.970	5.909	2,122,900
2022-03-21	7.030	7.030	6.870	6.910	5.858	1,687,356
2022-03-18	7.000	7.020	6.920	6.970	5.909	5,182,189
2022-03-17	7.000	7.045	6.950	6.990	5.926	2,723,616
2022-03-16	6.940	7.010	6.860	6.980	5.918	3,298,847
2022-03-15	6.940	7.020	6.860	6.930	5.875	2,922,003
2022-03-14	6.910	6.950	6.830	6.940	5.884	2,883,415
2022-03-11	6.880	6.930	6.800	6.820	5.782	2,920,580
2022-03-10	6.840	6.940	6.830	6.920	5.867	2,936,649
2022-03-09	6.730	6.910	6.710	6.860	5.816	2,728,135
2022-03-08	7.000	7.020	6.830	6.870	5.825	5,887,972
2022-03-07	6.990	7.040	6.860	6.920	5.867	2,608,525
2022-03-04	6.900	6.980	6.870	6.980	5.918	2,165,169
2022-03-03	6.980	7.040	6.930	6.940	5.884	3,222,371
2022-03-02	6.980	7.080	6.950	7.020	5.952	3,303,921
2022-03-01	7.010	7.120	7.000	7.060	5.986	3,934,346
2022-02-28	7.050	7.250	7.005	7.160	5.964	5,124,002
2022-02-25	7.240	7.240	7.010	7.040	5.864	3,785,718
2022-02-24	7.250	7.410	7.210	7.240	6.031	5,603,859
2022-02-23	7.310	7.400	7.200	7.340	6.114	6,536,769
2022-02-22	7.150	7.430	7.150	7.410	6.173	8,705,985
2022-02-21	7.100	7.270	6.890	7.180	5.981	9,979,499
2022-02-18	6.600	6.695	6.510	6.510	5.423	3,628,706
2022-02-17	6.450	6.620	6.440	6.590	5.490	3,787,621
2022-02-16	6.260	6.390	6.250	6.360	5.298	2,534,901
2022-02-15	6.220	6.320	6.210	6.300	5.248	2,233,531
2022-02-14	6.210	6.310	6.190	6.270	5.223	1,872,729
2022-02-11	6.250	6.290	6.225	6.240	5.198	1,980,081
2022-02-10	6.320	6.370	6.280	6.310	5.256	2,062,788
2022-02-09	6.250	6.340	6.250	6.340	5.281	6,528,021
2022-02-08	6.250	6.310	6.210	6.280	5.231	5,117,596
2022-02-07	6.300	6.330	6.250	6.280	5.231	2,851,498
2022-02-04	6.270	6.350	6.235	6.350	5.290	3,614,051
2022-02-03	6.370	6.390	6.270	6.290	5.240	3,225,915
2022-02-02	6.380	6.400	6.320	6.340	5.281	1,889,148
2022-02-01	6.340	6.410	6.300	6.370	5.306	2,863,851
2022-01-31	6.330	6.370	6.280	6.280	5.231	3,744,112
2022-01-28	6.300	6.360	6.190	6.340	5.281	15,039,130
2022-01-27	6.340	6.360	6.090	6.180	5.148	4,721,238
2022-01-25	6.320	6.340	6.155	6.260	5.215	6,044,119

← NewerPage 20 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.