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 |
| 2025-10-17 | 3.530 | 3.580 | 3.530 | 3.560 | 3.448 | 2,000,152 |
| 2025-10-16 | 3.550 | 3.575 | 3.490 | 3.550 | 3.439 | 1,966,799 |
| 2025-10-15 | 3.500 | 3.530 | 3.485 | 3.520 | 3.410 | 2,522,528 |
| 2025-10-14 | 3.520 | 3.540 | 3.450 | 3.480 | 3.371 | 6,340,384 |
| 2025-10-13 | 3.600 | 3.600 | 3.510 | 3.520 | 3.410 | 2,285,549 |
| 2025-10-10 | 3.540 | 3.590 | 3.520 | 3.580 | 3.468 | 2,753,222 |
| 2025-10-09 | 3.530 | 3.555 | 3.515 | 3.550 | 3.439 | 2,196,114 |
| 2025-10-08 | 3.570 | 3.580 | 3.540 | 3.540 | 3.429 | 1,991,945 |
| 2025-10-07 | 3.580 | 3.590 | 3.550 | 3.570 | 3.458 | 1,930,176 |
| 2025-10-06 | 3.650 | 3.650 | 3.590 | 3.590 | 3.478 | 1,487,102 |
| 2025-10-03 | 3.610 | 3.645 | 3.600 | 3.630 | 3.516 | 2,053,183 |
| 2025-10-02 | 3.620 | 3.630 | 3.595 | 3.610 | 3.497 | 1,788,968 |
| 2025-10-01 | 3.630 | 3.630 | 3.580 | 3.610 | 3.497 | 2,075,611 |
| 2025-09-30 | 3.600 | 3.630 | 3.590 | 3.630 | 3.516 | 4,523,247 |
| 2025-09-29 | 3.620 | 3.630 | 3.575 | 3.590 | 3.478 | 2,087,875 |
| 2025-09-26 | 3.560 | 3.620 | 3.560 | 3.620 | 3.507 | 3,144,358 |
| 2025-09-25 | 3.580 | 3.585 | 3.550 | 3.580 | 3.468 | 4,307,114 |
| 2025-09-24 | 3.620 | 3.640 | 3.580 | 3.590 | 3.478 | 2,770,764 |
| 2025-09-23 | 3.640 | 3.645 | 3.600 | 3.640 | 3.526 | 2,262,441 |
| 2025-09-22 | 3.660 | 3.660 | 3.630 | 3.650 | 3.536 | 1,294,364 |
| 2025-09-19 | 3.710 | 3.710 | 3.650 | 3.660 | 3.545 | 8,619,532 |
| 2025-09-18 | 3.650 | 3.700 | 3.630 | 3.670 | 3.555 | 3,607,380 |
| 2025-09-17 | 3.690 | 3.700 | 3.640 | 3.650 | 3.536 | 2,036,019 |
| 2025-09-16 | 3.680 | 3.700 | 3.660 | 3.690 | 3.574 | 2,670,679 |
| 2025-09-15 | 3.650 | 3.705 | 3.640 | 3.690 | 3.574 | 2,901,505 |
| 2025-09-12 | 3.620 | 3.655 | 3.615 | 3.640 | 3.526 | 1,875,886 |
| 2025-09-11 | 3.650 | 3.660 | 3.610 | 3.610 | 3.497 | 2,503,210 |
| 2025-09-10 | 3.630 | 3.660 | 3.605 | 3.650 | 3.536 | 3,937,542 |
| 2025-09-09 | 3.700 | 3.700 | 3.625 | 3.640 | 3.526 | 3,207,700 |
| 2025-09-08 | 3.730 | 3.740 | 3.690 | 3.690 | 3.574 | 4,111,735 |
| 2025-09-05 | 3.760 | 3.770 | 3.700 | 3.720 | 3.603 | 2,585,641 |
| 2025-09-04 | 3.700 | 3.750 | 3.690 | 3.740 | 3.623 | 2,199,693 |
| 2025-09-03 | 3.720 | 3.740 | 3.660 | 3.700 | 3.584 | 6,358,019 |
| 2025-09-02 | 3.780 | 3.800 | 3.730 | 3.730 | 3.613 | 3,918,844 |
| 2025-09-01 | 3.820 | 3.860 | 3.800 | 3.840 | 3.659 | 3,101,324 |
| 2025-08-29 | 3.870 | 3.900 | 3.800 | 3.820 | 3.640 | 8,900,480 |
| 2025-08-28 | 3.950 | 3.950 | 3.860 | 3.870 | 3.687 | 5,112,178 |
| 2025-08-27 | 4.030 | 4.040 | 3.950 | 3.950 | 3.763 | 5,465,186 |
| 2025-08-26 | 4.120 | 4.140 | 4.010 | 4.030 | 3.840 | 6,822,744 |
| 2025-08-25 | 4.130 | 4.240 | 4.070 | 4.140 | 3.945 | 4,291,585 |
| 2025-08-22 | 4.270 | 4.270 | 4.180 | 4.200 | 4.002 | 4,404,701 |
| 2025-08-21 | 4.240 | 4.275 | 4.200 | 4.270 | 4.068 | 3,198,758 |
| 2025-08-20 | 4.200 | 4.230 | 4.180 | 4.200 | 4.002 | 2,362,076 |
| 2025-08-19 | 4.200 | 4.210 | 4.155 | 4.180 | 3.983 | 2,424,320 |
| 2025-08-18 | 4.180 | 4.205 | 4.150 | 4.190 | 3.992 | 3,783,544 |
| 2025-08-15 | 4.190 | 4.190 | 4.160 | 4.180 | 3.983 | 2,153,089 |
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.