Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.080 | 4.120 | 4.060 | 4.080 | 3.887 | 3,345,463 |
| 2025-05-20 | 4.120 | 4.120 | 4.050 | 4.060 | 3.868 | 2,348,613 |
| 2025-05-19 | 4.110 | 4.135 | 4.070 | 4.100 | 3.906 | 2,397,797 |
| 2025-05-16 | 4.050 | 4.150 | 4.050 | 4.110 | 3.916 | 3,724,692 |
| 2025-05-15 | 4.100 | 4.110 | 4.030 | 4.050 | 3.859 | 3,643,720 |
| 2025-05-14 | 4.090 | 4.125 | 4.050 | 4.100 | 3.906 | 6,391,925 |
| 2025-05-13 | 4.190 | 4.230 | 4.080 | 4.090 | 3.897 | 3,996,722 |
| 2025-05-12 | 4.210 | 4.230 | 4.160 | 4.180 | 3.983 | 3,147,268 |
| 2025-05-09 | 4.140 | 4.200 | 4.110 | 4.190 | 3.992 | 3,677,938 |
| 2025-05-08 | 4.140 | 4.150 | 4.070 | 4.130 | 3.935 | 3,408,487 |
| 2025-05-07 | 4.000 | 4.110 | 3.965 | 4.110 | 3.916 | 4,390,050 |
| 2025-05-06 | 4.000 | 4.070 | 3.980 | 3.980 | 3.792 | 5,966,046 |
| 2025-05-05 | 4.170 | 4.310 | 4.130 | 4.160 | 3.964 | 6,308,079 |
| 2025-05-02 | 4.130 | 4.180 | 4.105 | 4.160 | 3.964 | 2,224,078 |
| 2025-05-01 | 4.000 | 4.170 | 4.000 | 4.140 | 3.945 | 4,632,941 |
| 2025-04-30 | 4.050 | 4.065 | 3.970 | 3.990 | 3.802 | 4,320,090 |
| 2025-04-29 | 4.060 | 4.070 | 4.000 | 4.030 | 3.840 | 3,818,786 |
| 2025-04-28 | 4.040 | 4.080 | 4.010 | 4.010 | 3.821 | 3,409,386 |
| 2025-04-24 | 4.040 | 4.040 | 3.970 | 4.010 | 3.821 | 1,963,703 |
| 2025-04-23 | 3.920 | 4.040 | 3.920 | 4.040 | 3.849 | 4,314,808 |
| 2025-04-22 | 3.950 | 3.955 | 3.890 | 3.910 | 3.725 | 4,762,528 |
| 2025-04-17 | 3.950 | 3.985 | 3.940 | 3.970 | 3.783 | 3,230,151 |
| 2025-04-16 | 3.980 | 4.000 | 3.950 | 3.960 | 3.773 | 3,054,737 |
| 2025-04-15 | 4.040 | 4.070 | 3.970 | 3.990 | 3.802 | 4,609,038 |
| 2025-04-14 | 4.050 | 4.070 | 4.010 | 4.010 | 3.821 | 4,020,029 |
| 2025-04-11 | 4.040 | 4.060 | 3.990 | 4.040 | 3.849 | 4,582,377 |
| 2025-04-10 | 4.060 | 4.110 | 3.960 | 4.060 | 3.868 | 7,952,323 |
| 2025-04-09 | 3.900 | 3.990 | 3.875 | 3.910 | 3.725 | 5,414,874 |
| 2025-04-08 | 3.860 | 3.970 | 3.850 | 3.970 | 3.783 | 4,655,690 |
| 2025-04-07 | 3.840 | 3.845 | 3.790 | 3.830 | 3.649 | 8,219,607 |
| 2025-04-04 | 3.860 | 4.010 | 3.860 | 4.000 | 3.811 | 9,750,216 |
| 2025-04-03 | 3.840 | 3.900 | 3.830 | 3.880 | 3.697 | 9,266,226 |
| 2025-04-02 | 3.880 | 3.920 | 3.850 | 3.860 | 3.678 | 4,958,961 |
| 2025-04-01 | 3.850 | 3.900 | 3.830 | 3.860 | 3.678 | 5,634,763 |
| 2025-03-31 | 3.930 | 3.930 | 3.840 | 3.840 | 3.659 | 6,233,184 |
| 2025-03-28 | 3.950 | 3.970 | 3.920 | 3.940 | 3.754 | 2,906,351 |
| 2025-03-27 | 3.860 | 3.950 | 3.860 | 3.940 | 3.754 | 7,252,908 |
| 2025-03-26 | 3.860 | 3.900 | 3.835 | 3.860 | 3.678 | 8,842,710 |
| 2025-03-25 | 3.930 | 3.940 | 3.830 | 3.830 | 3.649 | 6,875,318 |
| 2025-03-24 | 4.010 | 4.020 | 3.920 | 3.930 | 3.744 | 3,808,999 |
| 2025-03-21 | 3.940 | 4.050 | 3.930 | 4.020 | 3.830 | 17,126,096 |
| 2025-03-20 | 3.950 | 3.980 | 3.920 | 3.940 | 3.754 | 16,941,234 |
| 2025-03-19 | 4.030 | 4.050 | 3.910 | 3.930 | 3.744 | 11,124,597 |
| 2025-03-18 | 4.110 | 4.120 | 4.040 | 4.040 | 3.849 | 7,277,861 |
| 2025-03-17 | 4.120 | 4.150 | 4.100 | 4.120 | 3.925 | 2,866,545 |
| 2025-03-14 | 4.140 | 4.140 | 4.080 | 4.110 | 3.916 | 4,146,703 |
| 2025-03-13 | 4.110 | 4.160 | 4.100 | 4.140 | 3.945 | 6,845,846 |
| 2025-03-12 | 4.080 | 4.100 | 4.010 | 4.100 | 3.906 | 8,867,682 |
| 2025-03-11 | 4.130 | 4.150 | 4.050 | 4.140 | 3.945 | 7,593,694 |
| 2025-03-10 | 4.150 | 4.210 | 4.115 | 4.160 | 3.964 | 6,083,472 |
| 2025-03-07 | 4.140 | 4.170 | 4.100 | 4.150 | 3.954 | 6,506,435 |
| 2025-03-06 | 4.210 | 4.280 | 4.190 | 4.270 | 3.949 | 7,522,001 |
| 2025-03-05 | 4.250 | 4.250 | 4.145 | 4.200 | 3.885 | 7,041,123 |
| 2025-03-04 | 4.140 | 4.280 | 4.140 | 4.260 | 3.940 | 6,007,374 |
| 2025-03-03 | 4.190 | 4.290 | 4.170 | 4.230 | 3.912 | 7,777,102 |
| 2025-02-28 | 4.280 | 4.375 | 4.110 | 4.170 | 3.857 | 146,524,557 |
| 2025-02-27 | 4.390 | 4.570 | 4.390 | 4.490 | 4.153 | 9,062,477 |
| 2025-02-26 | 4.450 | 4.460 | 4.380 | 4.420 | 4.088 | 7,330,086 |
| 2025-02-25 | 4.420 | 4.485 | 4.360 | 4.400 | 4.070 | 5,572,847 |
| 2025-02-24 | 4.450 | 4.450 | 4.380 | 4.410 | 4.079 | 5,766,407 |
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.