Endeavour Group Limited (ASX:EDV)
Australia
· Delayed Price · Currency is AUD 3.700
0.00 (0.00%)
At close: Dec 5, 2025
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 1,987,311 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.07% | 2,680,878 |
| Dec 3, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.74 | -0.27% | 10,994,640 |
| Dec 2, 2025 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 0.27% | 3,593,150 |
| Dec 1, 2025 | 3.67 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 4,190,165 |
| Nov 28, 2025 | 3.63 | 3.71 | 3.63 | 3.70 | 3.70 | 1.93% | 3,158,584 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.62 | 3.63 | 3.63 | -0.27% | 2,712,983 |
| Nov 26, 2025 | 3.64 | 3.69 | 3.62 | 3.64 | 3.64 | 0.28% | 2,488,356 |
| Nov 25, 2025 | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | -1.09% | 2,467,842 |
| Nov 24, 2025 | 3.68 | 3.73 | 3.66 | 3.67 | 3.67 | 0.27% | 2,343,205 |
| Nov 21, 2025 | 3.63 | 3.66 | 3.59 | 3.66 | 3.66 | 0.55% | 3,650,331 |
| Nov 20, 2025 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 2,115,233 |
| Nov 19, 2025 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.27% | 1,639,557 |
| Nov 18, 2025 | 3.67 | 3.71 | 3.62 | 3.64 | 3.64 | -1.09% | 3,063,682 |
| Nov 17, 2025 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | 0.27% | 3,528,933 |
| Nov 14, 2025 | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | -0.27% | 1,879,274 |
| Nov 13, 2025 | 3.76 | 3.79 | 3.67 | 3.68 | 3.68 | -1.87% | 3,247,175 |
| Nov 12, 2025 | 3.67 | 3.78 | 3.66 | 3.75 | 3.75 | 3.02% | 4,082,279 |
| Nov 11, 2025 | 3.61 | 3.68 | 3.59 | 3.64 | 3.64 | 1.68% | 2,719,761 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | -1.65% | 3,086,457 |
| Nov 7, 2025 | 3.66 | 3.69 | 3.63 | 3.64 | 3.64 | -0.55% | 2,399,751 |
| Nov 6, 2025 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | 1.10% | 6,085,202 |
| Nov 5, 2025 | 3.62 | 3.64 | 3.59 | 3.62 | 3.62 | 0.84% | 3,029,778 |
| Nov 4, 2025 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | -0.55% | 1,848,190 |
| Nov 3, 2025 | 3.68 | 3.69 | 3.60 | 3.61 | 3.61 | -1.37% | 2,806,748 |
| Oct 31, 2025 | 3.62 | 3.72 | 3.57 | 3.66 | 3.66 | - | 4,170,621 |
| Oct 30, 2025 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | - | 1,699,750 |
| Oct 29, 2025 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | -0.27% | 1,899,870 |
| Oct 28, 2025 | 3.67 | 3.68 | 3.63 | 3.67 | 3.67 | - | 2,350,002 |
| Oct 27, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | 1.10% | 2,161,503 |
| Oct 24, 2025 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | 0.55% | 1,625,817 |
| Oct 23, 2025 | 3.54 | 3.64 | 3.54 | 3.61 | 3.61 | 1.40% | 3,697,145 |
| Oct 22, 2025 | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | - | 2,592,439 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 1,973,893 |
| Oct 20, 2025 | 3.57 | 3.66 | 3.56 | 3.61 | 3.61 | 1.40% | 3,408,682 |
| Oct 17, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 2,000,152 |
| Oct 16, 2025 | 3.55 | 3.58 | 3.49 | 3.55 | 3.55 | 0.85% | 1,966,799 |
| Oct 15, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 1.15% | 2,522,528 |
| Oct 14, 2025 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.14% | 6,340,384 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | -1.68% | 2,285,549 |
| Oct 10, 2025 | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 2,753,222 |
| Oct 9, 2025 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | 0.28% | 2,196,114 |
| Oct 8, 2025 | 3.57 | 3.58 | 3.54 | 3.54 | 3.54 | -0.84% | 1,991,945 |
| Oct 7, 2025 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 1,930,176 |
| Oct 6, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.10% | 1,487,102 |
| Oct 3, 2025 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 2,053,183 |
| Oct 2, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | - | 1,788,968 |
| Oct 1, 2025 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | -0.55% | 2,075,611 |
| Sep 30, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 1.11% | 4,523,247 |
| Sep 29, 2025 | 3.62 | 3.63 | 3.58 | 3.59 | 3.59 | -0.83% | 2,087,875 |
| Sep 26, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | 3,144,358 |
| Sep 25, 2025 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | -0.28% | 4,307,114 |
| Sep 24, 2025 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -1.37% | 2,770,764 |
| Sep 23, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | -0.27% | 2,262,441 |
| Sep 22, 2025 | 3.66 | 3.66 | 3.63 | 3.65 | 3.65 | -0.27% | 1,294,364 |
| Sep 19, 2025 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -0.27% | 8,619,532 |
| Sep 18, 2025 | 3.65 | 3.70 | 3.63 | 3.67 | 3.67 | 0.55% | 3,607,380 |
| Sep 17, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | 3.65 | -1.08% | 2,036,019 |
| Sep 16, 2025 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | - | 2,670,679 |
| Sep 15, 2025 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | 1.37% | 2,901,505 |
| Sep 12, 2025 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | 0.83% | 1,875,886 |
| Sep 11, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | 3.61 | -1.10% | 2,503,210 |
| Sep 10, 2025 | 3.63 | 3.66 | 3.61 | 3.65 | 3.65 | 0.27% | 3,937,542 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.63 | 3.64 | 3.64 | -1.36% | 3,207,700 |
| Sep 8, 2025 | 3.73 | 3.74 | 3.69 | 3.69 | 3.69 | -0.81% | 4,111,735 |
| Sep 5, 2025 | 3.76 | 3.77 | 3.70 | 3.72 | 3.72 | -0.53% | 2,585,641 |
| Sep 4, 2025 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 1.08% | 2,199,693 |
| Sep 3, 2025 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -0.80% | 6,358,019 |
| Sep 2, 2025 | 3.78 | 3.80 | 3.73 | 3.73 | 3.73 | -2.86% | 3,918,844 |
| Sep 1, 2025 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | 0.52% | 3,101,324 |
| Aug 29, 2025 | 3.87 | 3.90 | 3.80 | 3.82 | 3.82 | -1.29% | 8,900,480 |
| Aug 28, 2025 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -2.03% | 5,112,178 |
| Aug 27, 2025 | 4.03 | 4.04 | 3.95 | 3.95 | 3.95 | -1.99% | 5,465,186 |
| Aug 26, 2025 | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | -2.66% | 6,822,744 |
| Aug 25, 2025 | 4.13 | 4.24 | 4.07 | 4.14 | 4.14 | -1.43% | 4,291,585 |
| Aug 22, 2025 | 4.27 | 4.27 | 4.18 | 4.20 | 4.20 | -1.64% | 4,404,701 |
| Aug 21, 2025 | 4.24 | 4.28 | 4.20 | 4.27 | 4.27 | 1.67% | 3,198,758 |
| Aug 20, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | 0.48% | 2,362,076 |
| Aug 19, 2025 | 4.20 | 4.21 | 4.16 | 4.18 | 4.18 | -0.24% | 2,424,320 |
| Aug 18, 2025 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 0.24% | 3,783,544 |
| Aug 15, 2025 | 4.19 | 4.19 | 4.16 | 4.18 | 4.18 | -0.24% | 2,153,089 |
| Aug 14, 2025 | 4.20 | 4.24 | 4.18 | 4.19 | 4.19 | - | 5,728,033 |
| Aug 13, 2025 | 4.15 | 4.19 | 4.13 | 4.19 | 4.19 | 1.21% | 2,370,942 |
| Aug 12, 2025 | 4.12 | 4.16 | 4.09 | 4.14 | 4.14 | 0.49% | 2,658,106 |
| Aug 11, 2025 | 4.05 | 4.12 | 4.03 | 4.12 | 4.12 | 1.98% | 3,146,905 |
| Aug 8, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 3,374,821 |
| Aug 7, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | - | 2,291,765 |
| Aug 6, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 4,515,640 |
| Aug 5, 2025 | 4.20 | 4.21 | 4.04 | 4.04 | 4.04 | -2.88% | 14,218,140 |
| Aug 4, 2025 | 4.00 | 4.26 | 3.97 | 4.16 | 4.16 | 2.97% | 9,242,901 |
| Aug 1, 2025 | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | -1.22% | 3,042,449 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.04 | 4.09 | 4.09 | -0.73% | 4,938,510 |
| Jul 30, 2025 | 4.07 | 4.13 | 4.05 | 4.12 | 4.12 | 1.23% | 2,117,650 |
| Jul 29, 2025 | 4.10 | 4.12 | 4.05 | 4.07 | 4.07 | -0.97% | 2,622,183 |
| Jul 28, 2025 | 4.13 | 4.16 | 4.09 | 4.11 | 4.11 | -0.48% | 2,035,727 |
| Jul 25, 2025 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 0.73% | 3,406,768 |
| Jul 24, 2025 | 4.13 | 4.13 | 4.07 | 4.10 | 4.10 | -0.49% | 5,542,208 |
| Jul 23, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.73% | 4,025,433 |
| Jul 22, 2025 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | - | 4,798,883 |
| Jul 21, 2025 | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | 0.50% | 3,130,219 |