Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.290 | 4.465 | 4.290 | 4.450 | 4.116 | 7,630,080 |
| 2024-11-25 | 4.360 | 4.370 | 4.290 | 4.290 | 3.968 | 11,415,995 |
| 2024-11-22 | 4.330 | 4.360 | 4.280 | 4.320 | 3.996 | 6,294,195 |
| 2024-11-21 | 4.380 | 4.390 | 4.280 | 4.280 | 3.959 | 5,808,994 |
| 2024-11-20 | 4.420 | 4.420 | 4.365 | 4.380 | 4.051 | 4,163,629 |
| 2024-11-19 | 4.330 | 4.415 | 4.330 | 4.390 | 4.060 | 7,034,987 |
| 2024-11-18 | 4.300 | 4.370 | 4.280 | 4.370 | 4.042 | 7,989,406 |
| 2024-11-15 | 4.290 | 4.330 | 4.280 | 4.300 | 3.977 | 4,704,376 |
| 2024-11-14 | 4.350 | 4.380 | 4.240 | 4.240 | 3.922 | 8,490,418 |
| 2024-11-13 | 4.340 | 4.400 | 4.280 | 4.280 | 3.959 | 12,659,244 |
| 2024-11-12 | 4.430 | 4.465 | 4.310 | 4.340 | 4.014 | 10,772,777 |
| 2024-11-11 | 4.660 | 4.680 | 4.450 | 4.500 | 4.162 | 11,177,257 |
| 2024-11-08 | 4.740 | 4.760 | 4.700 | 4.730 | 4.375 | 6,565,202 |
| 2024-11-07 | 4.750 | 4.770 | 4.715 | 4.730 | 4.375 | 8,600,958 |
| 2024-11-06 | 4.710 | 4.760 | 4.695 | 4.740 | 4.384 | 3,000,704 |
| 2024-11-05 | 4.700 | 4.710 | 4.670 | 4.690 | 4.338 | 3,688,960 |
| 2024-11-04 | 4.690 | 4.740 | 4.685 | 4.700 | 4.347 | 4,849,935 |
| 2024-11-01 | 4.670 | 4.690 | 4.630 | 4.670 | 4.319 | 5,194,542 |
| 2024-10-31 | 4.720 | 4.750 | 4.665 | 4.690 | 4.338 | 6,540,323 |
| 2024-10-30 | 4.750 | 4.770 | 4.710 | 4.720 | 4.365 | 5,011,070 |
| 2024-10-29 | 4.730 | 4.780 | 4.730 | 4.760 | 4.402 | 5,179,633 |
| 2024-10-28 | 4.740 | 4.770 | 4.715 | 4.750 | 4.393 | 3,503,400 |
| 2024-10-25 | 4.760 | 4.790 | 4.730 | 4.730 | 4.375 | 3,318,727 |
| 2024-10-24 | 4.770 | 4.810 | 4.760 | 4.770 | 4.412 | 6,628,052 |
| 2024-10-23 | 4.750 | 4.795 | 4.740 | 4.760 | 4.402 | 4,423,615 |
| 2024-10-22 | 4.760 | 4.770 | 4.730 | 4.750 | 4.393 | 4,534,543 |
| 2024-10-21 | 4.800 | 4.825 | 4.770 | 4.780 | 4.421 | 3,392,619 |
| 2024-10-18 | 4.820 | 4.840 | 4.790 | 4.790 | 4.430 | 4,851,722 |
| 2024-10-17 | 4.880 | 4.885 | 4.810 | 4.840 | 4.476 | 5,578,095 |
| 2024-10-16 | 4.880 | 4.900 | 4.810 | 4.830 | 4.467 | 5,716,478 |
| 2024-10-15 | 4.900 | 4.930 | 4.880 | 4.900 | 4.532 | 6,280,972 |
| 2024-10-14 | 4.930 | 4.940 | 4.885 | 4.900 | 4.532 | 2,847,062 |
| 2024-10-11 | 4.920 | 4.950 | 4.910 | 4.930 | 4.560 | 2,452,894 |
| 2024-10-10 | 4.940 | 4.980 | 4.930 | 4.940 | 4.569 | 4,585,358 |
| 2024-10-09 | 4.940 | 4.960 | 4.920 | 4.940 | 4.569 | 3,300,719 |
| 2024-10-08 | 4.930 | 4.990 | 4.920 | 4.920 | 4.550 | 2,956,887 |
| 2024-10-07 | 4.910 | 4.960 | 4.890 | 4.940 | 4.569 | 2,101,857 |
| 2024-10-04 | 4.920 | 4.940 | 4.885 | 4.910 | 4.541 | 4,152,943 |
| 2024-10-03 | 4.900 | 4.980 | 4.840 | 4.940 | 4.569 | 6,514,296 |
| 2024-10-02 | 5.030 | 5.040 | 5.000 | 5.000 | 4.624 | 3,714,907 |
| 2024-10-01 | 5.020 | 5.100 | 5.020 | 5.050 | 4.671 | 4,498,548 |
| 2024-09-30 | 5.010 | 5.055 | 5.010 | 5.020 | 4.643 | 7,115,525 |
| 2024-09-27 | 5.110 | 5.110 | 4.900 | 4.990 | 4.615 | 14,973,630 |
| 2024-09-26 | 5.040 | 5.130 | 5.020 | 5.120 | 4.735 | 4,631,113 |
| 2024-09-25 | 5.000 | 5.020 | 4.960 | 5.010 | 4.634 | 2,759,298 |
| 2024-09-24 | 5.020 | 5.030 | 4.930 | 4.980 | 4.606 | 4,984,932 |
| 2024-09-23 | 5.040 | 5.050 | 4.940 | 4.970 | 4.597 | 4,162,904 |
| 2024-09-20 | 5.050 | 5.100 | 5.040 | 5.080 | 4.698 | 19,658,675 |
| 2024-09-19 | 5.070 | 5.070 | 5.000 | 5.040 | 4.661 | 4,149,034 |
| 2024-09-18 | 5.050 | 5.110 | 5.035 | 5.050 | 4.671 | 4,156,296 |
| 2024-09-17 | 5.070 | 5.090 | 5.020 | 5.070 | 4.689 | 2,781,503 |
| 2024-09-16 | 5.110 | 5.120 | 5.040 | 5.050 | 4.671 | 4,078,887 |
| 2024-09-13 | 5.100 | 5.110 | 5.060 | 5.100 | 4.717 | 3,963,564 |
| 2024-09-12 | 5.030 | 5.090 | 5.010 | 5.070 | 4.689 | 7,351,686 |
| 2024-09-11 | 4.990 | 5.010 | 4.950 | 4.990 | 4.615 | 5,748,747 |
| 2024-09-10 | 4.990 | 5.030 | 4.970 | 4.990 | 4.615 | 5,887,855 |
| 2024-09-09 | 4.970 | 4.990 | 4.920 | 4.950 | 4.578 | 3,945,814 |
| 2024-09-06 | 4.990 | 5.060 | 4.980 | 5.040 | 4.661 | 6,429,579 |
| 2024-09-05 | 4.950 | 5.030 | 4.920 | 4.990 | 4.615 | 18,624,024 |
| 2024-09-04 | 5.080 | 5.090 | 4.960 | 4.960 | 4.587 | 7,196,881 |
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.