Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.200 | 4.240 | 4.180 | 4.190 | 3.992 | 5,728,033 |
| 2025-08-13 | 4.150 | 4.190 | 4.130 | 4.190 | 3.992 | 2,370,942 |
| 2025-08-12 | 4.120 | 4.160 | 4.090 | 4.140 | 3.945 | 2,658,106 |
| 2025-08-11 | 4.050 | 4.120 | 4.030 | 4.120 | 3.925 | 3,146,905 |
| 2025-08-08 | 4.060 | 4.060 | 4.020 | 4.040 | 3.849 | 3,374,821 |
| 2025-08-07 | 4.070 | 4.075 | 4.040 | 4.060 | 3.868 | 2,291,765 |
| 2025-08-06 | 4.040 | 4.060 | 4.020 | 4.060 | 3.868 | 4,515,640 |
| 2025-08-05 | 4.200 | 4.210 | 4.040 | 4.040 | 3.849 | 14,218,147 |
| 2025-08-04 | 4.000 | 4.260 | 3.970 | 4.160 | 3.964 | 9,242,901 |
| 2025-08-01 | 4.050 | 4.065 | 4.010 | 4.040 | 3.849 | 3,042,449 |
| 2025-07-31 | 4.100 | 4.100 | 4.040 | 4.090 | 3.897 | 4,938,510 |
| 2025-07-30 | 4.070 | 4.125 | 4.050 | 4.120 | 3.925 | 2,117,650 |
| 2025-07-29 | 4.100 | 4.120 | 4.050 | 4.070 | 3.878 | 2,622,183 |
| 2025-07-28 | 4.130 | 4.160 | 4.090 | 4.110 | 3.916 | 2,035,727 |
| 2025-07-25 | 4.100 | 4.140 | 4.080 | 4.130 | 3.935 | 3,406,768 |
| 2025-07-24 | 4.130 | 4.130 | 4.070 | 4.100 | 3.906 | 5,542,208 |
| 2025-07-23 | 4.060 | 4.120 | 4.060 | 4.120 | 3.925 | 4,025,433 |
| 2025-07-22 | 4.060 | 4.080 | 4.020 | 4.050 | 3.859 | 4,798,883 |
| 2025-07-21 | 4.030 | 4.080 | 4.010 | 4.050 | 3.859 | 3,130,219 |
| 2025-07-18 | 4.100 | 4.120 | 4.000 | 4.030 | 3.840 | 7,705,216 |
| 2025-07-17 | 4.150 | 4.160 | 4.110 | 4.130 | 3.935 | 3,191,244 |
| 2025-07-16 | 4.140 | 4.160 | 4.100 | 4.130 | 3.935 | 1,935,730 |
| 2025-07-15 | 4.140 | 4.170 | 4.100 | 4.150 | 3.954 | 2,658,807 |
| 2025-07-14 | 4.130 | 4.150 | 4.090 | 4.110 | 3.916 | 1,725,222 |
| 2025-07-11 | 4.100 | 4.170 | 4.080 | 4.140 | 3.945 | 4,282,891 |
| 2025-07-10 | 4.130 | 4.130 | 4.060 | 4.070 | 3.878 | 1,992,400 |
| 2025-07-09 | 4.140 | 4.160 | 4.100 | 4.100 | 3.906 | 2,289,458 |
| 2025-07-08 | 4.150 | 4.180 | 4.130 | 4.140 | 3.945 | 2,987,447 |
| 2025-07-07 | 4.130 | 4.180 | 4.130 | 4.160 | 3.964 | 2,289,367 |
| 2025-07-04 | 4.120 | 4.150 | 4.080 | 4.130 | 3.935 | 1,923,968 |
| 2025-07-03 | 4.080 | 4.100 | 4.040 | 4.100 | 3.906 | 2,234,488 |
| 2025-07-02 | 4.080 | 4.130 | 4.060 | 4.100 | 3.906 | 5,186,918 |
| 2025-07-01 | 4.030 | 4.090 | 4.030 | 4.060 | 3.868 | 2,878,459 |
| 2025-06-30 | 4.020 | 4.050 | 4.000 | 4.010 | 3.821 | 5,979,507 |
| 2025-06-27 | 4.000 | 4.050 | 4.000 | 4.010 | 3.821 | 3,200,755 |
| 2025-06-26 | 3.970 | 4.010 | 3.960 | 4.010 | 3.821 | 3,924,689 |
| 2025-06-25 | 4.020 | 4.030 | 3.970 | 4.000 | 3.811 | 3,687,015 |
| 2025-06-24 | 4.040 | 4.040 | 4.010 | 4.020 | 3.830 | 2,429,569 |
| 2025-06-23 | 4.040 | 4.070 | 4.010 | 4.010 | 3.821 | 3,629,458 |
| 2025-06-20 | 4.020 | 4.060 | 4.010 | 4.060 | 3.868 | 14,657,497 |
| 2025-06-19 | 4.060 | 4.080 | 4.020 | 4.020 | 3.830 | 4,576,907 |
| 2025-06-18 | 4.020 | 4.060 | 4.000 | 4.040 | 3.849 | 3,047,359 |
| 2025-06-17 | 4.000 | 4.070 | 4.000 | 4.020 | 3.830 | 3,542,831 |
| 2025-06-16 | 4.080 | 4.110 | 3.980 | 3.990 | 3.802 | 4,991,269 |
| 2025-06-13 | 4.110 | 4.130 | 4.070 | 4.090 | 3.897 | 2,240,973 |
| 2025-06-12 | 4.150 | 4.170 | 4.090 | 4.110 | 3.916 | 2,979,791 |
| 2025-06-11 | 4.160 | 4.190 | 4.125 | 4.150 | 3.954 | 1,793,436 |
| 2025-06-10 | 4.140 | 4.170 | 4.110 | 4.150 | 3.954 | 3,709,067 |
| 2025-06-06 | 4.110 | 4.130 | 4.100 | 4.120 | 3.925 | 1,803,630 |
| 2025-06-05 | 4.120 | 4.140 | 4.080 | 4.110 | 3.916 | 2,876,942 |
| 2025-06-04 | 4.190 | 4.220 | 4.110 | 4.130 | 3.935 | 4,807,903 |
| 2025-06-03 | 4.130 | 4.190 | 4.125 | 4.160 | 3.964 | 3,057,957 |
| 2025-06-02 | 4.050 | 4.120 | 4.050 | 4.100 | 3.906 | 3,893,255 |
| 2025-05-30 | 4.010 | 4.070 | 3.990 | 4.070 | 3.878 | 4,993,521 |
| 2025-05-29 | 4.040 | 4.060 | 4.000 | 4.020 | 3.830 | 2,829,578 |
| 2025-05-28 | 4.070 | 4.080 | 4.030 | 4.050 | 3.859 | 2,594,168 |
| 2025-05-27 | 4.120 | 4.120 | 4.060 | 4.060 | 3.868 | 2,127,822 |
| 2025-05-26 | 4.100 | 4.105 | 4.060 | 4.090 | 3.897 | 2,249,711 |
| 2025-05-23 | 4.100 | 4.110 | 4.060 | 4.090 | 3.897 | 1,898,118 |
| 2025-05-22 | 4.050 | 4.130 | 4.045 | 4.080 | 3.887 | 3,406,630 |
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.