Endeavour Group Limited (ASX:EDV)
Australia
· Delayed Price · Currency is AUD 3.700
0.00 (0.00%)
At close: Dec 5, 2025
Endeavour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | - | 1,987,311 |
| Dec 4, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -1.07% | 2,680,878 |
| Dec 3, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.74 | -0.27% | 10,994,640 |
| Dec 2, 2025 | 3.70 | 3.76 | 3.70 | 3.75 | 3.75 | 0.27% | 3,593,150 |
| Dec 1, 2025 | 3.67 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 4,190,165 |
| Nov 28, 2025 | 3.63 | 3.71 | 3.63 | 3.70 | 3.70 | 1.93% | 3,158,584 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.62 | 3.63 | 3.63 | -0.27% | 2,712,983 |
| Nov 26, 2025 | 3.64 | 3.69 | 3.62 | 3.64 | 3.64 | 0.28% | 2,488,356 |
| Nov 25, 2025 | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | -1.09% | 2,467,842 |
| Nov 24, 2025 | 3.68 | 3.73 | 3.66 | 3.67 | 3.67 | 0.27% | 2,343,205 |
| Nov 21, 2025 | 3.63 | 3.66 | 3.59 | 3.66 | 3.66 | 0.55% | 3,650,331 |
| Nov 20, 2025 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 0.28% | 2,115,233 |
| Nov 19, 2025 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.27% | 1,639,557 |
| Nov 18, 2025 | 3.67 | 3.71 | 3.62 | 3.64 | 3.64 | -1.09% | 3,063,682 |
| Nov 17, 2025 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | 0.27% | 3,528,933 |
| Nov 14, 2025 | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | -0.27% | 1,879,274 |
| Nov 13, 2025 | 3.76 | 3.79 | 3.67 | 3.68 | 3.68 | -1.87% | 3,247,175 |
| Nov 12, 2025 | 3.67 | 3.78 | 3.66 | 3.75 | 3.75 | 3.02% | 4,082,279 |
| Nov 11, 2025 | 3.61 | 3.68 | 3.59 | 3.64 | 3.64 | 1.68% | 2,719,761 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.57 | 3.58 | 3.58 | -1.65% | 3,086,457 |
| Nov 7, 2025 | 3.66 | 3.69 | 3.63 | 3.64 | 3.64 | -0.55% | 2,399,751 |
| Nov 6, 2025 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | 1.10% | 6,085,202 |
| Nov 5, 2025 | 3.62 | 3.64 | 3.59 | 3.62 | 3.62 | 0.84% | 3,029,778 |
| Nov 4, 2025 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | -0.55% | 1,848,190 |
| Nov 3, 2025 | 3.68 | 3.69 | 3.60 | 3.61 | 3.61 | -1.37% | 2,806,748 |
| Oct 31, 2025 | 3.62 | 3.72 | 3.57 | 3.66 | 3.66 | - | 4,170,621 |
| Oct 30, 2025 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | - | 1,699,750 |
| Oct 29, 2025 | 3.65 | 3.70 | 3.64 | 3.66 | 3.66 | -0.27% | 1,899,870 |
| Oct 28, 2025 | 3.67 | 3.68 | 3.63 | 3.67 | 3.67 | - | 2,350,002 |
| Oct 27, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | 1.10% | 2,161,503 |
| Oct 24, 2025 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | 0.55% | 1,625,817 |
| Oct 23, 2025 | 3.54 | 3.64 | 3.54 | 3.61 | 3.61 | 1.40% | 3,697,145 |
| Oct 22, 2025 | 3.56 | 3.57 | 3.53 | 3.56 | 3.56 | - | 2,592,439 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 1,973,893 |
| Oct 20, 2025 | 3.57 | 3.66 | 3.56 | 3.61 | 3.61 | 1.40% | 3,408,682 |
| Oct 17, 2025 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 2,000,152 |
| Oct 16, 2025 | 3.55 | 3.58 | 3.49 | 3.55 | 3.55 | 0.85% | 1,966,799 |
| Oct 15, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 1.15% | 2,522,528 |
| Oct 14, 2025 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.14% | 6,340,384 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | -1.68% | 2,285,549 |
| Oct 10, 2025 | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 2,753,222 |
| Oct 9, 2025 | 3.53 | 3.56 | 3.52 | 3.55 | 3.55 | 0.28% | 2,196,114 |
| Oct 8, 2025 | 3.57 | 3.58 | 3.54 | 3.54 | 3.54 | -0.84% | 1,991,945 |
| Oct 7, 2025 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 1,930,176 |
| Oct 6, 2025 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -1.10% | 1,487,102 |
| Oct 3, 2025 | 3.61 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 2,053,183 |
| Oct 2, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | - | 1,788,968 |
| Oct 1, 2025 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | -0.55% | 2,075,611 |
| Sep 30, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 1.11% | 4,523,247 |
| Sep 29, 2025 | 3.62 | 3.63 | 3.58 | 3.59 | 3.59 | -0.83% | 2,087,875 |