Endeavour Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.250 | 3.280 | 3.220 | 3.250 | 3.238 | 3,972,331 |
| 2026-05-06 | 3.270 | 3.320 | 3.230 | 3.250 | 3.238 | 4,544,295 |
| 2026-05-05 | 3.130 | 3.270 | 3.130 | 3.270 | 3.258 | 5,302,970 |
| 2026-05-04 | 3.380 | 3.440 | 3.140 | 3.290 | 3.277 | 12,414,161 |
| 2026-05-01 | 3.360 | 3.440 | 3.320 | 3.420 | 3.407 | 3,197,932 |
| 2026-04-30 | 3.370 | 3.380 | 3.340 | 3.350 | 3.337 | 3,944,355 |
| 2026-04-29 | 3.390 | 3.400 | 3.360 | 3.390 | 3.377 | 2,620,392 |
| 2026-04-28 | 3.390 | 3.410 | 3.360 | 3.400 | 3.387 | 2,595,583 |
| 2026-04-27 | 3.470 | 3.480 | 3.390 | 3.410 | 3.397 | 2,399,214 |
| 2026-04-24 | 3.390 | 3.500 | 3.390 | 3.500 | 3.487 | 5,106,640 |
← NewerPage 3 of 3 · 130 trading days
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.