Endeavour Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.300	6.390	6.280	6.350	5.290	3,101,664
2022-01-21	6.370	6.420	6.305	6.320	5.265	2,651,751
2022-01-20	6.350	6.410	6.330	6.380	5.315	3,045,842
2022-01-19	6.410	6.500	6.390	6.410	5.340	2,534,189
2022-01-18	6.540	6.590	6.460	6.460	5.381	2,470,667
2022-01-17	6.450	6.590	6.440	6.530	5.440	3,050,278
2022-01-14	6.440	6.510	6.420	6.420	5.348	2,702,133
2022-01-13	6.400	6.550	6.395	6.490	5.406	3,774,291
2022-01-12	6.530	6.550	6.380	6.450	5.373	4,198,063
2022-01-11	6.600	6.620	6.510	6.510	5.423	2,086,005
2022-01-10	6.650	6.670	6.610	6.610	5.506	1,538,594
2022-01-07	6.680	6.710	6.640	6.670	5.556	1,195,017
2022-01-06	6.660	6.770	6.610	6.610	5.506	2,211,051
2022-01-05	6.830	6.850	6.730	6.740	5.615	1,793,693
2022-01-04	6.820	6.850	6.760	6.790	5.656	1,565,344
2021-12-31	6.810	6.840	6.740	6.740	5.615	1,155,786
2021-12-30	6.920	6.950	6.830	6.870	5.723	1,380,494
2021-12-29	6.910	6.940	6.840	6.920	5.764	1,617,501
2021-12-24	6.910	6.930	6.770	6.770	5.640	1,215,351
2021-12-23	6.820	6.850	6.780	6.800	5.665	948,633
2021-12-22	6.790	6.840	6.755	6.820	5.681	1,720,839
2021-12-21	6.860	6.880	6.770	6.780	5.648	2,100,838
2021-12-20	6.850	6.940	6.750	6.760	5.631	2,546,679
2021-12-17	6.710	7.000	6.670	6.920	5.764	13,162,778
2021-12-16	6.700	6.700	6.590	6.660	5.548	5,047,956
2021-12-15	6.620	6.660	6.520	6.620	5.515	4,181,912
2021-12-14	6.790	6.850	6.590	6.630	5.523	6,900,625
2021-12-13	6.900	6.910	6.810	6.860	5.714	2,181,585
2021-12-10	6.890	6.940	6.790	6.820	5.681	2,271,909
2021-12-09	6.910	6.930	6.850	6.880	5.731	3,485,118
2021-12-08	6.820	6.970	6.820	6.950	5.789	4,157,685
2021-12-07	6.840	6.880	6.740	6.780	5.648	2,973,423
2021-12-06	6.690	6.790	6.650	6.720	5.598	2,655,863
2021-12-03	6.760	6.770	6.650	6.660	5.548	3,212,545
2021-12-02	6.700	6.770	6.680	6.750	5.623	2,620,397
2021-12-01	6.780	6.820	6.710	6.750	5.623	3,590,566
2021-11-30	6.800	6.870	6.720	6.850	5.706	12,082,832
2021-11-29	6.900	6.950	6.830	6.850	5.706	6,259,694
2021-11-26	7.100	7.130	7.030	7.060	5.881	3,755,472
2021-11-25	7.170	7.180	7.000	7.090	5.906	2,251,924
2021-11-24	7.180	7.190	7.110	7.120	5.931	4,007,576
2021-11-23	7.100	7.200	7.080	7.160	5.964	2,070,225
2021-11-22	7.110	7.120	7.050	7.080	5.898	1,540,042
2021-11-19	7.220	7.300	7.120	7.130	5.939	3,620,563
2021-11-18	7.180	7.240	7.130	7.160	5.964	2,823,043
2021-11-17	7.120	7.240	7.110	7.140	5.948	2,546,402
2021-11-16	7.120	7.130	7.050	7.090	5.906	2,133,844
2021-11-15	7.110	7.170	7.060	7.110	5.923	2,546,966
2021-11-12	7.100	7.150	7.040	7.070	5.889	2,685,010
2021-11-11	7.090	7.130	7.045	7.110	5.923	5,279,209
2021-11-10	7.100	7.160	7.070	7.100	5.914	1,656,882
2021-11-09	7.110	7.140	7.050	7.070	5.889	2,641,253
2021-11-08	7.250	7.300	7.080	7.180	5.981	2,945,388
2021-11-05	7.100	7.260	7.050	7.220	6.014	3,533,313
2021-11-04	6.950	7.110	6.950	7.100	5.914	3,303,698
2021-11-03	6.900	6.970	6.870	6.940	5.781	1,694,962
2021-11-02	6.900	6.960	6.850	6.870	5.723	1,310,647
2021-11-01	6.850	6.930	6.760	6.920	5.764	2,428,276
2021-10-29	6.850	6.870	6.800	6.800	5.665	2,562,495
2021-10-28	6.800	6.900	6.760	6.850	5.706	2,199,293

← NewerPage 21 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.