Endeavour Group Ltd(AU:EDV)
A$3.56-0.03 (-0.84%)
AU:EDV
Endeavour Group Ltd historical prices
A$3.56
At close:-0.03 (-0.84%)
Want to see AU:EDV full AI Analyst Report?
Endeavour Group Ltd (EDV) Historical Prices
165 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.60 | 3.63 | 3.54 | 3.56 | 3.56 | -0.84% | 2,010,317 | 0.47 |
| Nov 10, 2026 | 3.60 | 3.61 | 3.56 | 3.59 | 3.59 | -0.28% | 2,819,959 | 0.66 |
| Nov 09, 2026 | 3.57 | 3.62 | 3.57 | 3.57 | 3.57 | -0.83% | 2,200,383 | 0.51 |
| Nov 06, 2026 | 3.54 | 3.63 | 3.54 | 3.60 | 3.60 | +1.41% | 4,087,861 | 0.96 |
| Nov 05, 2026 | 3.57 | 3.59 | 3.52 | 3.55 | 3.55 | +1.14% | 4,278,288 | 0.99 |
| Nov 04, 2026 | 3.40 | 3.56 | 3.40 | 3.51 | 3.51 | +2.33% | 3,583,902 | 0.83 |
| Nov 03, 2026 | 3.39 | 3.49 | 3.31 | 3.43 | 3.43 | +1.78% | 5,276,298 | 1.18 |
| Nov 02, 2026 | 3.28 | 3.41 | 3.25 | 3.37 | 3.37 | -0.59% | 11,560,159 | 2.58 |
| Oct 30, 2026 | 3.22 | 3.42 | 3.13 | 3.39 | 3.39 | +4.31% | 8,799,185 | 2.01 |
| Oct 29, 2026 | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | +0.31% | 1,761,653 | 0.40 |
| Oct 28, 2026 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.92% | 2,702,698 | 0.62 |
| Oct 27, 2026 | 3.26 | 3.30 | 3.23 | 3.27 | 3.27 | 0.00% | 5,933,712 | 1.37 |
| Oct 26, 2026 | 3.27 | 3.29 | 3.23 | 3.27 | 3.27 | -1.21% | 3,614,831 | 0.83 |
| Oct 23, 2026 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | +0.91% | 2,620,013 | 0.59 |
| Oct 22, 2026 | 3.23 | 3.28 | 3.20 | 3.28 | 3.28 | +1.55% | 2,129,411 | 0.48 |
| Oct 21, 2026 | 3.22 | 3.25 | 3.18 | 3.23 | 3.23 | +0.62% | 2,965,597 | 0.67 |
| Oct 20, 2026 | 3.15 | 3.25 | 3.14 | 3.21 | 3.21 | +1.26% | 2,856,891 | 0.64 |
| Oct 19, 2026 | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | +1.93% | 2,587,586 | 0.58 |
| Oct 16, 2026 | 3.11 | 3.13 | 3.08 | 3.11 | 3.11 | 0.00% | 3,336,820 | 0.75 |
| Oct 15, 2026 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | +2.64% | 3,205,912 | 0.72 |
| Oct 14, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.66% | 2,373,062 | 0.53 |
| Oct 13, 2026 | 3.04 | 3.05 | 3.00 | 3.05 | 3.05 | +1.33% | 2,875,738 | 0.64 |
| Oct 12, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | -0.33% | 2,720,210 | 0.61 |
| Oct 09, 2026 | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | 0.00% | 3,026,908 | 0.68 |
| Oct 08, 2026 | 2.97 | 3.04 | 2.97 | 3.02 | 3.02 | +1.68% | 3,814,963 | 0.86 |
| Oct 07, 2026 | 2.98 | 2.98 | 2.91 | 2.97 | 2.97 | -0.34% | 4,352,660 | 0.99 |
| Oct 06, 2026 | 2.95 | 3.00 | 2.94 | 2.98 | 2.98 | +0.68% | 2,970,075 | 0.68 |
| Oct 05, 2026 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 2,278,786 | 0.52 |
| Oct 02, 2026 | 2.97 | 3.00 | 2.95 | 2.98 | 2.98 | +0.34% | 2,621,262 | 0.59 |
| Oct 01, 2026 | 3.00 | 3.00 | 2.94 | 2.97 | 2.97 | -1.33% | 4,851,557 | 1.10 |
| Sep 30, 2026 | 2.97 | 3.04 | 2.97 | 3.01 | 3.01 | 0.00% | 4,072,408 | 0.93 |
| Sep 29, 2026 | 3.02 | 3.04 | 2.98 | 3.01 | 3.01 | -0.33% | 2,373,679 | 0.54 |
| Sep 28, 2026 | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | +1.00% | 2,879,787 | 0.65 |
| Sep 25, 2026 | 2.95 | 3.00 | 2.95 | 2.99 | 2.99 | -0.33% | 3,957,162 | 0.88 |
| Sep 24, 2026 | 2.93 | 3.05 | 2.93 | 3.00 | 3.00 | -0.33% | 4,053,342 | 0.88 |
| Sep 23, 2026 | 2.92 | 3.05 | 2.92 | 3.01 | 3.01 | +2.03% | 4,923,318 | 1.08 |
| Sep 22, 2026 | 2.90 | 2.97 | 2.88 | 2.95 | 2.95 | +2.08% | 4,424,255 | 0.97 |
| Sep 21, 2026 | 2.90 | 2.93 | 2.89 | 2.89 | 2.89 | -0.34% | 3,960,816 | 0.87 |
| Sep 18, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -2.68% | 26,316,684 | 6.28 |
| Sep 17, 2026 | 2.99 | 3.04 | 2.95 | 2.98 | 2.98 | -0.67% | 5,966,941 | 1.43 |
| Sep 16, 2026 | 3.11 | 3.13 | 3.00 | 3.00 | 3.00 | -3.85% | 3,092,414 | 0.69 |
| Sep 15, 2026 | 3.11 | 3.14 | 3.09 | 3.12 | 3.12 | +0.97% | 2,506,589 | 0.55 |
| Sep 14, 2026 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.00% | 1,469,604 | 0.32 |
| Sep 11, 2026 | 3.10 | 3.15 | 3.05 | 3.09 | 3.09 | -0.96% | 2,345,217 | 0.51 |
| Sep 10, 2026 | 3.13 | 3.16 | 3.10 | 3.12 | 3.12 | -1.89% | 2,150,814 | 0.47 |
| Sep 09, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | 1,929,616 | 0.41 |
| Sep 08, 2026 | 3.23 | 3.24 | 3.15 | 3.19 | 3.19 | -1.24% | 1,585,327 | 0.34 |
| Sep 07, 2026 | 3.26 | 3.27 | 3.18 | 3.23 | 3.23 | -0.92% | 3,507,737 | 0.74 |
| Sep 04, 2026 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | 0.00% | 4,680,261 | 0.97 |
| Sep 03, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | +0.93% | 3,543,001 | 0.74 |
