Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 3.480 | 3.500 | 3.445 | 3.480 | 3.467 | 3,172,959 |
| 2026-07-30 | 3.520 | 3.530 | 3.440 | 3.460 | 3.447 | 3,117,784 |
| 2026-07-29 | 3.580 | 3.610 | 3.495 | 3.540 | 3.527 | 4,946,490 |
| 2026-07-28 | 3.390 | 3.560 | 3.380 | 3.540 | 3.527 | 8,638,785 |
| 2026-07-27 | 3.350 | 3.410 | 3.330 | 3.410 | 3.397 | 2,126,525 |
| 2026-07-24 | 3.340 | 3.360 | 3.290 | 3.350 | 3.337 | 2,534,068 |
| 2026-07-23 | 3.450 | 3.470 | 3.370 | 3.370 | 3.357 | 4,408,477 |
| 2026-07-22 | 3.350 | 3.450 | 3.340 | 3.450 | 3.437 | 3,435,109 |
| 2026-07-21 | 3.340 | 3.380 | 3.340 | 3.360 | 3.347 | 1,943,305 |
| 2026-07-20 | 3.380 | 3.385 | 3.280 | 3.370 | 3.357 | 3,350,945 |
| 2026-07-17 | 3.450 | 3.490 | 3.420 | 3.440 | 3.427 | 2,471,567 |
| 2026-07-16 | 3.400 | 3.460 | 3.390 | 3.440 | 3.427 | 2,330,470 |
| 2026-07-15 | 3.440 | 3.450 | 3.385 | 3.410 | 3.397 | 2,184,489 |
| 2026-07-14 | 3.460 | 3.490 | 3.420 | 3.450 | 3.437 | 2,534,596 |
| 2026-07-13 | 3.440 | 3.490 | 3.430 | 3.480 | 3.467 | 3,737,196 |
| 2026-07-10 | 3.430 | 3.460 | 3.410 | 3.460 | 3.447 | 2,014,373 |
| 2026-07-09 | 3.410 | 3.450 | 3.390 | 3.450 | 3.437 | 1,954,437 |
| 2026-07-08 | 3.350 | 3.420 | 3.330 | 3.410 | 3.397 | 2,772,401 |
| 2026-07-07 | 3.320 | 3.375 | 3.290 | 3.350 | 3.337 | 4,742,840 |
| 2026-07-06 | 3.360 | 3.380 | 3.320 | 3.320 | 3.307 | 3,228,609 |
| 2026-07-03 | 3.390 | 3.400 | 3.350 | 3.370 | 3.357 | 3,390,809 |
| 2026-07-02 | 3.390 | 3.430 | 3.345 | 3.390 | 3.377 | 2,888,082 |
| 2026-07-01 | 3.230 | 3.400 | 3.190 | 3.370 | 3.357 | 5,566,862 |
| 2026-06-30 | 3.300 | 3.310 | 3.230 | 3.250 | 3.238 | 8,087,088 |
| 2026-06-29 | 3.320 | 3.360 | 3.275 | 3.320 | 3.307 | 9,037,291 |
| 2026-06-26 | 3.300 | 3.320 | 3.250 | 3.300 | 3.287 | 4,025,825 |
| 2026-06-25 | 3.300 | 3.340 | 3.280 | 3.300 | 3.287 | 3,385,462 |
| 2026-06-24 | 3.320 | 3.345 | 3.270 | 3.290 | 3.277 | 4,197,930 |
| 2026-06-23 | 3.300 | 3.315 | 3.260 | 3.310 | 3.297 | 2,966,809 |
| 2026-06-22 | 3.380 | 3.400 | 3.280 | 3.310 | 3.297 | 5,353,950 |
| 2026-06-19 | 3.280 | 3.430 | 3.280 | 3.430 | 3.417 | 23,271,987 |
| 2026-06-18 | 3.280 | 3.325 | 3.250 | 3.280 | 3.268 | 4,631,216 |
| 2026-06-17 | 3.200 | 3.280 | 3.190 | 3.280 | 3.268 | 3,159,445 |
| 2026-06-16 | 3.210 | 3.250 | 3.190 | 3.230 | 3.218 | 4,036,101 |
| 2026-06-15 | 3.220 | 3.240 | 3.200 | 3.230 | 3.218 | 3,329,086 |
| 2026-06-12 | 3.180 | 3.230 | 3.170 | 3.220 | 3.208 | 4,656,846 |
| 2026-06-11 | 3.120 | 3.180 | 3.120 | 3.160 | 3.148 | 3,613,730 |
| 2026-06-10 | 2.950 | 3.140 | 2.940 | 3.130 | 3.118 | 6,414,048 |
| 2026-06-09 | 2.960 | 3.010 | 2.940 | 2.970 | 2.959 | 11,948,830 |
| 2026-06-05 | 2.960 | 3.010 | 2.960 | 2.970 | 2.959 | 2,645,957 |
| 2026-06-04 | 2.950 | 3.040 | 2.920 | 2.980 | 2.969 | 7,921,403 |
| 2026-06-03 | 2.840 | 2.900 | 2.810 | 2.870 | 2.859 | 5,654,446 |
| 2026-06-02 | 2.870 | 2.880 | 2.830 | 2.840 | 2.829 | 9,057,145 |
| 2026-06-01 | 2.880 | 2.890 | 2.820 | 2.890 | 2.879 | 5,740,329 |
| 2026-05-29 | 2.860 | 2.920 | 2.840 | 2.880 | 2.869 | 8,119,513 |
| 2026-05-28 | 2.840 | 2.880 | 2.770 | 2.860 | 2.849 | 10,069,175 |
| 2026-05-27 | 3.040 | 3.050 | 2.890 | 2.930 | 2.919 | 9,815,987 |
| 2026-05-26 | 3.100 | 3.120 | 3.060 | 3.080 | 3.068 | 4,774,722 |
| 2026-05-25 | 3.070 | 3.110 | 3.060 | 3.110 | 3.098 | 2,576,845 |
| 2026-05-22 | 3.080 | 3.100 | 3.060 | 3.080 | 3.068 | 3,569,743 |
| 2026-05-21 | 3.090 | 3.110 | 3.060 | 3.090 | 3.078 | 3,629,238 |
| 2026-05-20 | 3.100 | 3.110 | 3.035 | 3.050 | 3.038 | 2,392,044 |
| 2026-05-19 | 3.050 | 3.130 | 3.040 | 3.090 | 3.078 | 4,514,306 |
| 2026-05-18 | 3.120 | 3.125 | 3.010 | 3.020 | 3.009 | 5,659,142 |
| 2026-05-15 | 3.210 | 3.210 | 3.080 | 3.100 | 3.088 | 3,980,830 |
| 2026-05-14 | 3.250 | 3.260 | 3.175 | 3.180 | 3.168 | 5,692,981 |
| 2026-05-13 | 3.210 | 3.260 | 3.210 | 3.260 | 3.248 | 2,350,969 |
| 2026-05-12 | 3.240 | 3.270 | 3.210 | 3.220 | 3.208 | 6,998,349 |
| 2026-05-11 | 3.240 | 3.260 | 3.220 | 3.260 | 3.248 | 3,339,023 |
| 2026-05-08 | 3.220 | 3.280 | 3.210 | 3.250 | 3.238 | 3,184,327 |
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.