Endeavour Group Limited (ASX:EDV)
Australia
· Delayed Price · Currency is AUD 3.395
-0.005 (-0.15%)
Apr 29, 2026, 2:19 PM AEST
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.39 | 3.40 | 3.36 | 3.39 | - | -0.44% | 2,612,869 |
| Apr 28, 2026 | 3.39 | 3.41 | 3.36 | 3.40 | 3.40 | -0.29% | 2,594,242 |
| Apr 27, 2026 | 3.47 | 3.48 | 3.39 | 3.41 | 3.41 | -2.57% | 2,399,214 |
| Apr 24, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | 3.55% | 5,106,640 |
| Apr 23, 2026 | 3.34 | 3.38 | 3.29 | 3.38 | 3.38 | - | 3,393,918 |
| Apr 22, 2026 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 4,680,335 |
| Apr 21, 2026 | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | 1.51% | 3,863,063 |
| Apr 20, 2026 | 3.27 | 3.32 | 3.26 | 3.32 | 3.32 | 1.84% | 3,907,796 |
| Apr 17, 2026 | 3.24 | 3.30 | 3.23 | 3.26 | 3.26 | 0.31% | 4,184,688 |
| Apr 16, 2026 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 0.62% | 2,060,229 |
| Apr 15, 2026 | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | - | 2,594,282 |
| Apr 14, 2026 | 3.24 | 3.25 | 3.19 | 3.23 | 3.23 | 0.31% | 2,546,982 |
| Apr 13, 2026 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -0.92% | 2,817,841 |
| Apr 10, 2026 | 3.26 | 3.28 | 3.23 | 3.25 | 3.25 | -0.61% | 2,435,027 |
| Apr 9, 2026 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | -0.30% | 2,148,583 |
| Apr 8, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 5,683,270 |
| Apr 7, 2026 | 3.23 | 3.24 | 3.13 | 3.20 | 3.20 | - | 3,869,267 |
| Apr 2, 2026 | 3.21 | 3.27 | 3.20 | 3.20 | 3.20 | -0.93% | 3,787,636 |
| Apr 1, 2026 | 3.29 | 3.29 | 3.22 | 3.23 | 3.23 | -0.92% | 3,777,174 |
| Mar 31, 2026 | 3.31 | 3.32 | 3.26 | 3.26 | 3.26 | -1.51% | 4,978,289 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.30 | 3.31 | 3.31 | -2.07% | 4,030,242 |
| Mar 27, 2026 | 3.36 | 3.39 | 3.28 | 3.38 | 3.38 | -0.59% | 6,143,889 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.36 | 3.40 | 3.40 | -0.87% | 4,633,219 |
| Mar 25, 2026 | 3.58 | 3.61 | 3.42 | 3.43 | 3.43 | -4.72% | 7,654,828 |
| Mar 24, 2026 | 3.65 | 3.66 | 3.59 | 3.60 | 3.60 | -0.83% | 4,737,421 |
| Mar 23, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.82% | 3,836,759 |
| Mar 20, 2026 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | -0.81% | 8,691,554 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | -1.07% | 4,970,618 |
| Mar 18, 2026 | 3.73 | 3.76 | 3.67 | 3.73 | 3.73 | - | 2,688,540 |
| Mar 17, 2026 | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | 0.54% | 2,985,406 |
| Mar 16, 2026 | 3.71 | 3.74 | 3.67 | 3.71 | 3.71 | -0.54% | 3,411,500 |
| Mar 13, 2026 | 3.75 | 3.80 | 3.72 | 3.73 | 3.73 | -0.80% | 2,588,682 |
| Mar 12, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | -3.84% | 3,947,308 |
| Mar 11, 2026 | 3.92 | 3.92 | 3.87 | 3.91 | 3.80 | 0.51% | 4,213,410 |
| Mar 10, 2026 | 3.88 | 3.91 | 3.84 | 3.89 | 3.78 | 1.57% | 3,992,906 |
| Mar 9, 2026 | 3.89 | 3.90 | 3.78 | 3.83 | 3.72 | -2.54% | 4,578,825 |
| Mar 6, 2026 | 3.90 | 3.96 | 3.88 | 3.93 | 3.82 | -0.51% | 4,050,359 |
| Mar 5, 2026 | 3.83 | 4.01 | 3.83 | 3.95 | 3.84 | 2.86% | 5,765,148 |
| Mar 4, 2026 | 3.95 | 4.02 | 3.74 | 3.84 | 3.73 | -3.52% | 7,828,335 |
| Mar 3, 2026 | 4.06 | 4.12 | 3.97 | 3.98 | 3.87 | -1.49% | 5,093,013 |
| Mar 2, 2026 | 3.91 | 4.06 | 3.89 | 4.04 | 3.93 | 3.32% | 4,617,549 |
| Feb 27, 2026 | 3.93 | 3.93 | 3.87 | 3.91 | 3.80 | - | 2,876,171 |
| Feb 26, 2026 | 3.88 | 3.93 | 3.87 | 3.91 | 3.80 | 0.26% | 2,942,995 |
| Feb 25, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.79 | 1.30% | 2,634,349 |
| Feb 24, 2026 | 3.82 | 3.87 | 3.82 | 3.85 | 3.74 | 0.52% | 2,103,147 |
| Feb 23, 2026 | 3.85 | 3.88 | 3.82 | 3.83 | 3.72 | -1.03% | 1,617,307 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.85 | 3.87 | 3.76 | -0.51% | 2,153,615 |
| Feb 19, 2026 | 3.90 | 3.90 | 3.86 | 3.89 | 3.78 | 0.52% | 2,058,497 |
| Feb 18, 2026 | 3.85 | 3.90 | 3.84 | 3.87 | 3.76 | 0.78% | 1,839,613 |
| Feb 17, 2026 | 3.84 | 3.87 | 3.81 | 3.84 | 3.73 | 0.26% | 2,050,488 |
| Feb 16, 2026 | 3.82 | 3.89 | 3.80 | 3.83 | 3.72 | - | 1,865,006 |
| Feb 13, 2026 | 3.81 | 3.85 | 3.80 | 3.83 | 3.72 | 0.26% | 2,600,099 |
| Feb 12, 2026 | 3.82 | 3.85 | 3.80 | 3.82 | 3.71 | 0.26% | 2,151,876 |
| Feb 11, 2026 | 3.75 | 3.81 | 3.73 | 3.81 | 3.70 | 1.06% | 2,917,127 |
| Feb 10, 2026 | 3.70 | 3.77 | 3.69 | 3.77 | 3.67 | 1.34% | 2,605,112 |
| Feb 9, 2026 | 3.66 | 3.72 | 3.65 | 3.72 | 3.62 | 2.20% | 1,962,604 |
| Feb 6, 2026 | 3.69 | 3.70 | 3.64 | 3.64 | 3.54 | -2.15% | 3,378,013 |
| Feb 5, 2026 | 3.69 | 3.73 | 3.63 | 3.72 | 3.62 | 1.64% | 3,195,395 |
| Feb 4, 2026 | 3.67 | 3.69 | 3.64 | 3.66 | 3.56 | -0.27% | 3,629,359 |
| Feb 3, 2026 | 3.70 | 3.71 | 3.66 | 3.67 | 3.57 | - | 2,782,317 |
| Feb 2, 2026 | 3.69 | 3.76 | 3.62 | 3.67 | 3.57 | -0.81% | 10,845,680 |
| Jan 30, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.60 | -1.07% | 3,686,081 |
| Jan 29, 2026 | 3.77 | 3.78 | 3.67 | 3.74 | 3.64 | -0.80% | 5,353,310 |
| Jan 28, 2026 | 3.81 | 3.82 | 3.74 | 3.77 | 3.67 | -0.79% | 5,632,860 |
| Jan 27, 2026 | 3.79 | 3.82 | 3.75 | 3.80 | 3.70 | 0.53% | 6,254,528 |
| Jan 23, 2026 | 3.82 | 3.83 | 3.77 | 3.78 | 3.68 | -1.05% | 2,478,999 |
| Jan 22, 2026 | 3.87 | 3.91 | 3.82 | 3.82 | 3.71 | -0.52% | 2,504,502 |
| Jan 21, 2026 | 3.90 | 3.92 | 3.83 | 3.84 | 3.73 | -1.54% | 2,994,124 |
| Jan 20, 2026 | 3.94 | 3.95 | 3.89 | 3.90 | 3.79 | -1.27% | 4,953,205 |
| Jan 19, 2026 | 3.93 | 3.96 | 3.92 | 3.95 | 3.84 | 0.25% | 2,603,940 |
| Jan 16, 2026 | 3.82 | 3.95 | 3.82 | 3.94 | 3.83 | 3.14% | 8,255,485 |
| Jan 15, 2026 | 3.78 | 3.84 | 3.76 | 3.82 | 3.71 | 1.06% | 9,815,652 |
| Jan 14, 2026 | 3.74 | 3.81 | 3.74 | 3.78 | 3.68 | 2.16% | 5,539,349 |
| Jan 13, 2026 | 3.75 | 3.79 | 3.56 | 3.70 | 3.60 | -2.89% | 12,572,770 |
| Jan 12, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.70 | 1.06% | 2,391,214 |
| Jan 9, 2026 | 3.73 | 3.81 | 3.73 | 3.77 | 3.67 | 1.34% | 2,387,838 |
| Jan 8, 2026 | 3.67 | 3.74 | 3.67 | 3.72 | 3.62 | 1.09% | 1,695,785 |
| Jan 7, 2026 | 3.62 | 3.69 | 3.62 | 3.68 | 3.58 | 1.10% | 1,224,440 |
| Jan 6, 2026 | 3.65 | 3.65 | 3.60 | 3.64 | 3.54 | -0.55% | 1,874,373 |
| Jan 5, 2026 | 3.68 | 3.71 | 3.66 | 3.66 | 3.56 | -0.54% | 2,285,832 |
| Jan 2, 2026 | 3.67 | 3.70 | 3.67 | 3.68 | 3.58 | 0.55% | 757,204 |
| Dec 31, 2025 | 3.70 | 3.70 | 3.66 | 3.66 | 3.56 | -0.27% | 1,074,303 |
| Dec 30, 2025 | 3.70 | 3.71 | 3.67 | 3.67 | 3.57 | 0.27% | 1,054,832 |
| Dec 29, 2025 | 3.68 | 3.71 | 3.66 | 3.66 | 3.56 | -0.54% | 1,531,467 |
| Dec 24, 2025 | 3.65 | 3.70 | 3.65 | 3.68 | 3.58 | 0.27% | 1,122,697 |
| Dec 23, 2025 | 3.64 | 3.69 | 3.63 | 3.67 | 3.57 | 0.55% | 2,777,202 |
| Dec 22, 2025 | 3.65 | 3.66 | 3.63 | 3.65 | 3.55 | 0.27% | 1,886,324 |
| Dec 19, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.54 | - | 9,880,621 |
| Dec 18, 2025 | 3.63 | 3.68 | 3.60 | 3.64 | 3.54 | 0.28% | 4,066,579 |
| Dec 17, 2025 | 3.70 | 3.74 | 3.63 | 3.63 | 3.53 | -2.94% | 3,861,838 |
| Dec 16, 2025 | 3.74 | 3.76 | 3.73 | 3.74 | 3.64 | -0.27% | 3,014,995 |
| Dec 15, 2025 | 3.71 | 3.77 | 3.68 | 3.75 | 3.65 | 0.27% | 3,746,934 |
| Dec 12, 2025 | 3.70 | 3.77 | 3.70 | 3.74 | 3.64 | 1.36% | 3,659,089 |
| Dec 11, 2025 | 3.67 | 3.70 | 3.65 | 3.69 | 3.59 | 1.65% | 3,237,734 |
| Dec 10, 2025 | 3.66 | 3.66 | 3.61 | 3.63 | 3.53 | -0.82% | 2,595,983 |
| Dec 9, 2025 | 3.69 | 3.69 | 3.65 | 3.66 | 3.56 | -0.81% | 2,176,505 |
| Dec 8, 2025 | 3.69 | 3.71 | 3.67 | 3.69 | 3.59 | -0.27% | 1,757,236 |
| Dec 5, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | - | 1,987,311 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.60 | -1.07% | 2,680,878 |
| Dec 3, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.64 | -0.27% | 10,994,640 |