Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.440 | 4.450 | 4.360 | 4.450 | 4.116 | 5,671,222 |
| 2025-02-20 | 4.320 | 4.430 | 4.320 | 4.430 | 4.097 | 5,570,623 |
| 2025-02-19 | 4.450 | 4.480 | 4.350 | 4.370 | 4.042 | 4,144,502 |
| 2025-02-18 | 4.420 | 4.520 | 4.410 | 4.450 | 4.116 | 6,261,692 |
| 2025-02-17 | 4.420 | 4.470 | 4.340 | 4.430 | 4.097 | 6,258,790 |
| 2025-02-14 | 4.290 | 4.420 | 4.250 | 4.420 | 4.088 | 4,745,196 |
| 2025-02-13 | 4.220 | 4.310 | 4.200 | 4.250 | 3.931 | 6,197,949 |
| 2025-02-12 | 4.240 | 4.270 | 4.170 | 4.250 | 3.931 | 6,196,763 |
| 2025-02-11 | 4.260 | 4.290 | 4.210 | 4.230 | 3.912 | 3,091,126 |
| 2025-02-10 | 4.170 | 4.290 | 4.160 | 4.260 | 3.940 | 3,000,829 |
| 2025-02-07 | 4.160 | 4.200 | 4.150 | 4.200 | 3.885 | 2,291,628 |
| 2025-02-06 | 4.120 | 4.160 | 4.100 | 4.160 | 3.848 | 3,759,561 |
| 2025-02-05 | 4.140 | 4.160 | 4.105 | 4.110 | 3.801 | 4,748,206 |
| 2025-02-04 | 4.150 | 4.185 | 4.130 | 4.130 | 3.820 | 4,894,283 |
| 2025-02-03 | 4.190 | 4.200 | 4.125 | 4.130 | 3.820 | 3,657,620 |
| 2025-01-31 | 4.230 | 4.280 | 4.210 | 4.230 | 3.912 | 4,738,595 |
| 2025-01-30 | 4.220 | 4.260 | 4.210 | 4.230 | 3.912 | 3,079,578 |
| 2025-01-29 | 4.160 | 4.265 | 4.150 | 4.230 | 3.912 | 4,298,125 |
| 2025-01-28 | 4.160 | 4.190 | 4.130 | 4.160 | 3.848 | 4,389,031 |
| 2025-01-24 | 4.130 | 4.160 | 4.120 | 4.160 | 3.848 | 3,155,561 |
| 2025-01-23 | 4.180 | 4.190 | 4.120 | 4.120 | 3.811 | 4,527,097 |
| 2025-01-22 | 4.200 | 4.230 | 4.180 | 4.180 | 3.866 | 3,443,522 |
| 2025-01-21 | 4.170 | 4.220 | 4.160 | 4.180 | 3.866 | 3,138,504 |
| 2025-01-20 | 4.210 | 4.210 | 4.165 | 4.180 | 3.866 | 3,762,735 |
| 2025-01-17 | 4.220 | 4.225 | 4.180 | 4.190 | 3.875 | 5,622,083 |
| 2025-01-16 | 4.170 | 4.220 | 4.150 | 4.200 | 3.885 | 5,443,947 |
| 2025-01-15 | 4.190 | 4.205 | 4.130 | 4.140 | 3.829 | 4,382,392 |
| 2025-01-14 | 4.130 | 4.190 | 4.110 | 4.190 | 3.875 | 4,459,993 |
| 2025-01-13 | 4.090 | 4.150 | 4.080 | 4.120 | 3.811 | 4,501,290 |
| 2025-01-10 | 4.150 | 4.150 | 4.080 | 4.090 | 3.783 | 6,062,718 |
| 2025-01-09 | 4.200 | 4.200 | 4.120 | 4.150 | 3.838 | 4,427,740 |
| 2025-01-08 | 4.150 | 4.235 | 4.150 | 4.210 | 3.894 | 4,261,513 |
| 2025-01-07 | 4.140 | 4.190 | 4.140 | 4.160 | 3.848 | 4,866,522 |
| 2025-01-06 | 4.210 | 4.230 | 4.110 | 4.110 | 3.801 | 5,329,369 |
| 2025-01-03 | 4.190 | 4.210 | 4.180 | 4.200 | 3.885 | 2,568,821 |
| 2025-01-02 | 4.200 | 4.220 | 4.180 | 4.190 | 3.875 | 2,255,216 |
| 2024-12-31 | 4.190 | 4.220 | 4.170 | 4.200 | 3.885 | 2,247,863 |
| 2024-12-30 | 4.210 | 4.230 | 4.190 | 4.210 | 3.894 | 3,011,841 |
| 2024-12-27 | 4.220 | 4.250 | 4.220 | 4.230 | 3.912 | 1,958,470 |
| 2024-12-24 | 4.240 | 4.240 | 4.210 | 4.210 | 3.894 | 1,615,114 |
| 2024-12-23 | 4.210 | 4.240 | 4.190 | 4.210 | 3.894 | 3,813,535 |
| 2024-12-20 | 4.190 | 4.200 | 4.140 | 4.190 | 3.875 | 22,386,516 |
| 2024-12-19 | 4.150 | 4.230 | 4.150 | 4.200 | 3.885 | 6,052,312 |
| 2024-12-18 | 4.230 | 4.250 | 4.180 | 4.230 | 3.912 | 7,214,189 |
| 2024-12-17 | 4.230 | 4.260 | 4.210 | 4.230 | 3.912 | 5,828,824 |
| 2024-12-16 | 4.240 | 4.280 | 4.240 | 4.250 | 3.931 | 5,082,917 |
| 2024-12-13 | 4.250 | 4.290 | 4.240 | 4.260 | 3.940 | 5,035,403 |
| 2024-12-12 | 4.260 | 4.290 | 4.240 | 4.280 | 3.959 | 4,189,130 |
| 2024-12-11 | 4.270 | 4.315 | 4.210 | 4.280 | 3.959 | 4,882,240 |
| 2024-12-10 | 4.300 | 4.300 | 4.210 | 4.280 | 3.959 | 6,363,670 |
| 2024-12-09 | 4.330 | 4.340 | 4.265 | 4.290 | 3.968 | 9,760,919 |
| 2024-12-06 | 4.380 | 4.390 | 4.330 | 4.350 | 4.023 | 4,985,909 |
| 2024-12-05 | 4.390 | 4.400 | 4.350 | 4.360 | 4.033 | 6,579,432 |
| 2024-12-04 | 4.420 | 4.435 | 4.390 | 4.400 | 4.070 | 4,181,503 |
| 2024-12-03 | 4.400 | 4.465 | 4.380 | 4.400 | 4.070 | 6,416,774 |
| 2024-12-02 | 4.400 | 4.420 | 4.380 | 4.380 | 4.051 | 3,233,356 |
| 2024-11-29 | 4.400 | 4.400 | 4.350 | 4.370 | 4.042 | 3,911,828 |
| 2024-11-28 | 4.440 | 4.450 | 4.390 | 4.400 | 4.070 | 3,194,244 |
| 2024-11-27 | 4.450 | 4.465 | 4.400 | 4.410 | 4.079 | 5,400,512 |
| 2024-11-26 | 4.290 | 4.465 | 4.290 | 4.450 | 4.116 | 7,630,080 |
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.