Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.360 | 3.440 | 3.320 | 3.420 | 3.407 | 3,197,932 |
| 2026-04-30 | 3.370 | 3.380 | 3.340 | 3.350 | 3.337 | 3,944,355 |
| 2026-04-29 | 3.390 | 3.400 | 3.360 | 3.390 | 3.377 | 2,620,392 |
| 2026-04-28 | 3.390 | 3.410 | 3.360 | 3.400 | 3.387 | 2,595,583 |
| 2026-04-27 | 3.470 | 3.480 | 3.390 | 3.410 | 3.397 | 2,399,214 |
| 2026-04-24 | 3.390 | 3.500 | 3.390 | 3.500 | 3.487 | 5,106,640 |
| 2026-04-23 | 3.340 | 3.380 | 3.290 | 3.380 | 3.367 | 3,393,918 |
| 2026-04-22 | 3.380 | 3.410 | 3.360 | 3.380 | 3.367 | 4,680,335 |
| 2026-04-21 | 3.320 | 3.385 | 3.320 | 3.370 | 3.357 | 3,872,087 |
| 2026-04-20 | 3.270 | 3.320 | 3.255 | 3.320 | 3.307 | 3,907,796 |
| 2026-04-17 | 3.240 | 3.300 | 3.230 | 3.260 | 3.248 | 4,184,688 |
| 2026-04-16 | 3.230 | 3.260 | 3.210 | 3.250 | 3.238 | 2,060,229 |
| 2026-04-15 | 3.230 | 3.250 | 3.215 | 3.230 | 3.218 | 2,594,282 |
| 2026-04-14 | 3.240 | 3.250 | 3.190 | 3.230 | 3.218 | 2,546,982 |
| 2026-04-13 | 3.240 | 3.250 | 3.200 | 3.220 | 3.208 | 2,817,841 |
| 2026-04-10 | 3.260 | 3.280 | 3.230 | 3.250 | 3.238 | 2,435,027 |
| 2026-04-09 | 3.280 | 3.310 | 3.250 | 3.270 | 3.258 | 2,148,583 |
| 2026-04-08 | 3.210 | 3.300 | 3.200 | 3.280 | 3.268 | 5,683,270 |
| 2026-04-07 | 3.230 | 3.240 | 3.130 | 3.200 | 3.188 | 3,869,267 |
| 2026-04-02 | 3.210 | 3.265 | 3.195 | 3.200 | 3.188 | 3,787,636 |
| 2026-04-01 | 3.290 | 3.290 | 3.220 | 3.230 | 3.218 | 3,764,454 |
| 2026-03-31 | 3.310 | 3.320 | 3.260 | 3.260 | 3.248 | 4,962,585 |
| 2026-03-30 | 3.380 | 3.380 | 3.300 | 3.310 | 3.297 | 4,030,242 |
| 2026-03-27 | 3.360 | 3.390 | 3.280 | 3.380 | 3.367 | 6,143,889 |
| 2026-03-26 | 3.460 | 3.460 | 3.360 | 3.400 | 3.387 | 4,633,219 |
| 2026-03-25 | 3.580 | 3.610 | 3.420 | 3.430 | 3.417 | 7,654,828 |
| 2026-03-24 | 3.650 | 3.655 | 3.590 | 3.600 | 3.586 | 4,737,421 |
| 2026-03-23 | 3.640 | 3.650 | 3.600 | 3.630 | 3.616 | 3,836,759 |
| 2026-03-20 | 3.660 | 3.700 | 3.660 | 3.660 | 3.646 | 7,798,520 |
| 2026-03-19 | 3.700 | 3.715 | 3.650 | 3.690 | 3.676 | 4,970,618 |
| 2026-03-18 | 3.730 | 3.760 | 3.670 | 3.730 | 3.716 | 2,673,540 |
| 2026-03-17 | 3.680 | 3.740 | 3.680 | 3.730 | 3.716 | 2,985,406 |
| 2026-03-16 | 3.710 | 3.735 | 3.665 | 3.710 | 3.696 | 3,380,108 |
| 2026-03-13 | 3.750 | 3.800 | 3.720 | 3.730 | 3.716 | 2,595,967 |
| 2026-03-12 | 3.760 | 3.780 | 3.720 | 3.760 | 3.746 | 3,902,640 |
| 2026-03-11 | 3.920 | 3.920 | 3.870 | 3.910 | 3.788 | 4,213,410 |
| 2026-03-10 | 3.880 | 3.910 | 3.840 | 3.890 | 3.768 | 3,992,906 |
| 2026-03-09 | 3.890 | 3.900 | 3.780 | 3.830 | 3.710 | 4,578,825 |
| 2026-03-06 | 3.900 | 3.960 | 3.880 | 3.930 | 3.807 | 4,050,359 |
| 2026-03-05 | 3.830 | 4.010 | 3.830 | 3.950 | 3.826 | 5,765,148 |
| 2026-03-04 | 3.950 | 4.020 | 3.740 | 3.840 | 3.720 | 7,828,335 |
| 2026-03-03 | 4.060 | 4.120 | 3.970 | 3.980 | 3.855 | 5,093,013 |
| 2026-03-02 | 3.910 | 4.060 | 3.890 | 4.040 | 3.913 | 4,617,549 |
| 2026-02-27 | 3.930 | 3.930 | 3.870 | 3.910 | 3.788 | 2,876,171 |
| 2026-02-26 | 3.880 | 3.930 | 3.870 | 3.910 | 3.788 | 2,942,995 |
| 2026-02-25 | 3.830 | 3.915 | 3.830 | 3.900 | 3.778 | 2,634,349 |
| 2026-02-24 | 3.820 | 3.870 | 3.820 | 3.850 | 3.729 | 2,103,147 |
| 2026-02-23 | 3.850 | 3.880 | 3.820 | 3.830 | 3.710 | 1,617,307 |
| 2026-02-20 | 3.900 | 3.900 | 3.850 | 3.870 | 3.749 | 2,153,615 |
| 2026-02-19 | 3.900 | 3.900 | 3.855 | 3.890 | 3.768 | 2,058,497 |
| 2026-02-18 | 3.850 | 3.900 | 3.840 | 3.870 | 3.749 | 1,839,613 |
| 2026-02-17 | 3.840 | 3.870 | 3.810 | 3.840 | 3.720 | 2,050,488 |
| 2026-02-16 | 3.820 | 3.890 | 3.800 | 3.830 | 3.710 | 1,865,006 |
| 2026-02-13 | 3.810 | 3.850 | 3.800 | 3.830 | 3.710 | 2,600,099 |
| 2026-02-12 | 3.820 | 3.845 | 3.800 | 3.820 | 3.700 | 2,151,876 |
| 2026-02-11 | 3.750 | 3.810 | 3.730 | 3.810 | 3.691 | 2,917,127 |
| 2026-02-10 | 3.700 | 3.770 | 3.690 | 3.770 | 3.652 | 2,605,112 |
| 2026-02-09 | 3.660 | 3.720 | 3.650 | 3.720 | 3.603 | 1,962,604 |
| 2026-02-06 | 3.690 | 3.700 | 3.640 | 3.640 | 3.526 | 3,378,013 |
| 2026-02-05 | 3.690 | 3.730 | 3.630 | 3.720 | 3.603 | 3,195,395 |
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.