Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 6.800 | 6.900 | 6.760 | 6.850 | 5.706 | 2,199,293 |
| 2021-10-27 | 6.730 | 6.910 | 6.710 | 6.850 | 5.706 | 3,066,205 |
| 2021-10-26 | 6.840 | 6.870 | 6.690 | 6.730 | 5.606 | 2,735,841 |
| 2021-10-25 | 6.760 | 6.830 | 6.730 | 6.800 | 5.665 | 3,121,868 |
| 2021-10-22 | 6.640 | 6.750 | 6.620 | 6.730 | 5.606 | 3,234,844 |
| 2021-10-21 | 6.800 | 6.800 | 6.600 | 6.640 | 5.531 | 5,192,002 |
| 2021-10-20 | 6.750 | 6.835 | 6.730 | 6.790 | 5.656 | 3,355,156 |
| 2021-10-19 | 6.830 | 6.890 | 6.700 | 6.710 | 5.590 | 4,486,930 |
| 2021-10-18 | 6.940 | 7.020 | 6.850 | 6.860 | 5.714 | 2,821,117 |
| 2021-10-15 | 6.890 | 6.930 | 6.830 | 6.930 | 5.773 | 2,363,237 |
| 2021-10-14 | 6.950 | 7.000 | 6.850 | 6.850 | 5.706 | 3,096,090 |
← NewerPage 22 of 22 · 1,271 trading days
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.