Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.670 | 3.690 | 3.640 | 3.660 | 3.545 | 3,629,359 |
| 2026-02-03 | 3.700 | 3.710 | 3.660 | 3.670 | 3.555 | 2,782,317 |
| 2026-02-02 | 3.690 | 3.760 | 3.620 | 3.670 | 3.555 | 10,845,689 |
| 2026-01-30 | 3.740 | 3.740 | 3.690 | 3.700 | 3.584 | 3,686,081 |
| 2026-01-29 | 3.770 | 3.780 | 3.665 | 3.740 | 3.623 | 5,353,310 |
| 2026-01-28 | 3.810 | 3.815 | 3.740 | 3.770 | 3.652 | 5,632,860 |
| 2026-01-27 | 3.790 | 3.820 | 3.750 | 3.800 | 3.681 | 6,254,528 |
| 2026-01-23 | 3.820 | 3.830 | 3.770 | 3.780 | 3.662 | 2,478,999 |
| 2026-01-22 | 3.870 | 3.910 | 3.820 | 3.820 | 3.700 | 2,504,502 |
| 2026-01-21 | 3.900 | 3.920 | 3.830 | 3.840 | 3.720 | 2,994,124 |
| 2026-01-20 | 3.940 | 3.950 | 3.890 | 3.900 | 3.778 | 4,953,205 |
| 2026-01-19 | 3.930 | 3.960 | 3.915 | 3.950 | 3.826 | 2,603,940 |
| 2026-01-16 | 3.820 | 3.950 | 3.820 | 3.940 | 3.817 | 8,255,485 |
| 2026-01-15 | 3.780 | 3.840 | 3.760 | 3.820 | 3.700 | 9,815,652 |
| 2026-01-14 | 3.740 | 3.810 | 3.740 | 3.780 | 3.662 | 5,539,349 |
| 2026-01-13 | 3.750 | 3.790 | 3.555 | 3.700 | 3.584 | 12,572,771 |
| 2026-01-12 | 3.790 | 3.830 | 3.785 | 3.810 | 3.691 | 2,391,214 |
| 2026-01-09 | 3.730 | 3.810 | 3.730 | 3.770 | 3.652 | 2,387,838 |
| 2026-01-08 | 3.670 | 3.740 | 3.670 | 3.720 | 3.603 | 1,695,785 |
| 2026-01-07 | 3.620 | 3.690 | 3.620 | 3.680 | 3.565 | 1,224,440 |
| 2026-01-06 | 3.650 | 3.650 | 3.600 | 3.640 | 3.526 | 1,874,373 |
| 2026-01-05 | 3.680 | 3.710 | 3.655 | 3.660 | 3.545 | 2,285,832 |
| 2026-01-02 | 3.670 | 3.700 | 3.670 | 3.680 | 3.565 | 757,204 |
| 2025-12-31 | 3.700 | 3.700 | 3.660 | 3.660 | 3.545 | 1,074,303 |
| 2025-12-30 | 3.700 | 3.710 | 3.670 | 3.670 | 3.555 | 1,054,832 |
| 2025-12-29 | 3.680 | 3.710 | 3.660 | 3.660 | 3.545 | 1,531,467 |
| 2025-12-24 | 3.650 | 3.700 | 3.645 | 3.680 | 3.565 | 1,122,697 |
| 2025-12-23 | 3.640 | 3.690 | 3.630 | 3.670 | 3.555 | 2,777,202 |
| 2025-12-22 | 3.650 | 3.660 | 3.630 | 3.650 | 3.536 | 1,886,324 |
| 2025-12-19 | 3.660 | 3.680 | 3.640 | 3.640 | 3.526 | 9,880,621 |
| 2025-12-18 | 3.630 | 3.680 | 3.600 | 3.640 | 3.526 | 4,066,579 |
| 2025-12-17 | 3.700 | 3.740 | 3.630 | 3.630 | 3.516 | 3,861,838 |
| 2025-12-16 | 3.740 | 3.760 | 3.725 | 3.740 | 3.623 | 3,014,995 |
| 2025-12-15 | 3.710 | 3.770 | 3.680 | 3.750 | 3.633 | 3,746,934 |
| 2025-12-12 | 3.700 | 3.770 | 3.700 | 3.740 | 3.623 | 3,659,089 |
| 2025-12-11 | 3.670 | 3.700 | 3.645 | 3.690 | 3.574 | 3,237,734 |
| 2025-12-10 | 3.660 | 3.660 | 3.605 | 3.630 | 3.516 | 2,595,983 |
| 2025-12-09 | 3.690 | 3.690 | 3.650 | 3.660 | 3.545 | 2,176,505 |
| 2025-12-08 | 3.690 | 3.710 | 3.670 | 3.690 | 3.574 | 1,757,236 |
| 2025-12-05 | 3.700 | 3.720 | 3.680 | 3.700 | 3.584 | 1,987,311 |
| 2025-12-04 | 3.750 | 3.750 | 3.680 | 3.700 | 3.584 | 2,680,878 |
| 2025-12-03 | 3.740 | 3.780 | 3.730 | 3.740 | 3.623 | 10,994,646 |
| 2025-12-02 | 3.700 | 3.760 | 3.700 | 3.750 | 3.633 | 3,612,830 |
| 2025-12-01 | 3.670 | 3.740 | 3.660 | 3.740 | 3.623 | 4,190,165 |
| 2025-11-28 | 3.630 | 3.710 | 3.630 | 3.700 | 3.584 | 3,178,279 |
| 2025-11-27 | 3.640 | 3.680 | 3.620 | 3.630 | 3.516 | 2,712,983 |
| 2025-11-26 | 3.640 | 3.690 | 3.620 | 3.640 | 3.526 | 2,488,356 |
| 2025-11-25 | 3.620 | 3.680 | 3.615 | 3.630 | 3.516 | 2,467,842 |
| 2025-11-24 | 3.680 | 3.730 | 3.660 | 3.670 | 3.555 | 2,343,205 |
| 2025-11-21 | 3.630 | 3.660 | 3.590 | 3.660 | 3.545 | 4,060,977 |
| 2025-11-20 | 3.620 | 3.670 | 3.620 | 3.640 | 3.526 | 2,115,233 |
| 2025-11-19 | 3.650 | 3.660 | 3.610 | 3.630 | 3.516 | 1,639,557 |
| 2025-11-18 | 3.670 | 3.710 | 3.620 | 3.640 | 3.526 | 3,063,682 |
| 2025-11-17 | 3.660 | 3.700 | 3.620 | 3.680 | 3.565 | 3,528,933 |
| 2025-11-14 | 3.660 | 3.690 | 3.650 | 3.670 | 3.555 | 1,879,274 |
| 2025-11-13 | 3.760 | 3.790 | 3.665 | 3.680 | 3.565 | 3,247,175 |
| 2025-11-12 | 3.670 | 3.780 | 3.660 | 3.750 | 3.633 | 4,082,279 |
| 2025-11-11 | 3.610 | 3.680 | 3.590 | 3.640 | 3.526 | 2,719,761 |
| 2025-11-10 | 3.615 | 3.615 | 3.570 | 3.580 | 3.468 | 3,086,457 |
| 2025-11-07 | 3.660 | 3.690 | 3.625 | 3.640 | 3.526 | 2,399,751 |
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.