Endeavour Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.290	3.320	3.260	3.310	3.310	2,620,013
2026-10-22	3.230	3.280	3.195	3.280	3.280	2,129,411
2026-10-21	3.220	3.250	3.180	3.230	3.230	2,965,597
2026-10-20	3.150	3.250	3.140	3.210	3.210	2,856,891
2026-10-19	3.110	3.180	3.110	3.170	3.170	2,587,586
2026-10-16	3.110	3.130	3.080	3.110	3.110	3,336,820
2026-10-15	3.050	3.130	3.050	3.110	3.110	3,205,912
2026-10-14	3.040	3.050	3.010	3.030	3.030	2,373,062
2026-10-13	3.040	3.050	3.000	3.050	3.050	2,875,738
2026-10-12	3.000	3.030	2.975	3.010	3.010	2,720,210
2026-10-09	3.030	3.040	2.980	3.020	3.020	3,026,908
2026-10-08	2.970	3.040	2.965	3.020	3.020	3,814,963
2026-10-07	2.980	2.980	2.910	2.970	2.970	4,352,660
2026-10-06	2.950	3.000	2.940	2.980	2.980	2,970,075
2026-10-05	2.980	2.990	2.950	2.960	2.960	2,278,786
2026-10-02	2.970	3.000	2.950	2.980	2.980	2,621,262
2026-10-01	3.000	3.000	2.940	2.970	2.970	4,851,557
2026-09-30	2.970	3.040	2.970	3.010	3.010	4,072,408
2026-09-29	3.020	3.040	2.980	3.010	3.010	2,373,679
2026-09-28	2.980	3.025	2.970	3.020	3.020	2,879,787
2026-09-25	2.950	3.000	2.950	2.990	2.990	3,957,162
2026-09-24	2.930	3.050	2.930	3.000	3.000	4,053,342
2026-09-23	2.920	3.050	2.920	3.010	3.010	4,923,318

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.