Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.640 | 3.670 | 3.630 | 3.660 | 3.545 | 6,085,202 |
| 2025-11-05 | 3.620 | 3.640 | 3.585 | 3.620 | 3.507 | 3,029,778 |
| 2025-11-04 | 3.610 | 3.630 | 3.590 | 3.590 | 3.478 | 1,848,190 |
| 2025-11-03 | 3.680 | 3.690 | 3.600 | 3.610 | 3.497 | 2,806,748 |
| 2025-10-31 | 3.620 | 3.720 | 3.570 | 3.660 | 3.545 | 4,170,621 |
| 2025-10-30 | 3.650 | 3.680 | 3.630 | 3.660 | 3.545 | 1,699,750 |
| 2025-10-29 | 3.650 | 3.695 | 3.640 | 3.660 | 3.545 | 1,899,870 |
| 2025-10-28 | 3.670 | 3.680 | 3.630 | 3.670 | 3.555 | 2,350,002 |
| 2025-10-27 | 3.650 | 3.680 | 3.615 | 3.670 | 3.555 | 2,161,503 |
| 2025-10-24 | 3.610 | 3.640 | 3.605 | 3.630 | 3.516 | 1,625,817 |
| 2025-10-23 | 3.540 | 3.640 | 3.540 | 3.610 | 3.497 | 3,697,145 |
| 2025-10-22 | 3.560 | 3.570 | 3.530 | 3.560 | 3.448 | 2,592,439 |
| 2025-10-21 | 3.600 | 3.610 | 3.550 | 3.560 | 3.448 | 1,973,893 |
| 2025-10-20 | 3.570 | 3.655 | 3.560 | 3.610 | 3.497 | 3,408,682 |
← NewerPage 5 of 5 · 254 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.