Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,433.84 -6.04 (-0.18%) Nikkei
40,865.99 -47.66 (-0.12%) Hang Seng
18,035.77 +7.49 (+0.04%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
56,915.03 -2,916.23 (-4.87%) CMC Crypto 200
1,187.37 -73.81 (-5.85%)
Endeavour Group Limited (EDV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:18AM AEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.9600 | 4.9800 | 4.9500 | 4.9700 | 4.9700 | 280,870 |
| 04 Jul 2024 | 4.9600 | 5.0100 | 4.9400 | 4.9700 | 4.9700 | 1,802,594 |
| 03 Jul 2024 | 4.8700 | 4.9350 | 4.8400 | 4.9200 | 4.9200 | 4,990,426 |
| 02 Jul 2024 | 4.9500 | 4.9950 | 4.8400 | 4.8500 | 4.8500 | 6,302,249 |
| 01 Jul 2024 | 5.0300 | 5.0600 | 4.9300 | 4.9600 | 4.9600 | 4,041,172 |
| 28 Jun 2024 | 5.1200 | 5.1400 | 5.0400 | 5.0500 | 5.0500 | 3,864,150 |
| 27 Jun 2024 | 5.0200 | 5.1100 | 4.9900 | 5.1100 | 5.1100 | 5,979,249 |
| 26 Jun 2024 | 5.1300 | 5.1300 | 5.0400 | 5.0800 | 5.0800 | 4,223,091 |
| 25 Jun 2024 | 5.0900 | 5.1400 | 5.0800 | 5.1300 | 5.1300 | 4,005,427 |
| 24 Jun 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0700 | 5.0700 | 2,910,307 |
| 21 Jun 2024 | 5.0700 | 5.0850 | 5.0200 | 5.0500 | 5.0500 | 17,145,674 |
| 20 Jun 2024 | 5.0700 | 5.0700 | 5.0100 | 5.0600 | 5.0600 | 4,316,372 |
| 19 Jun 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0800 | 5.0800 | 2,954,246 |
| 18 Jun 2024 | 5.1100 | 5.1300 | 5.0650 | 5.1100 | 5.1100 | 2,396,174 |
| 17 Jun 2024 | 5.0300 | 5.1100 | 5.0200 | 5.1000 | 5.1000 | 2,465,611 |
| 14 Jun 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0500 | 5.0500 | 1,935,300 |
| 13 Jun 2024 | 5.0600 | 5.0800 | 5.0400 | 5.0700 | 5.0700 | 2,907,261 |
| 12 Jun 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0300 | 5.0300 | 2,540,406 |
| 11 Jun 2024 | 5.0900 | 5.1000 | 5.0400 | 5.0800 | 5.0800 | 4,523,783 |
| 07 Jun 2024 | 5.0600 | 5.1200 | 5.0400 | 5.1200 | 5.1200 | 2,681,354 |
| 06 Jun 2024 | 5.0300 | 5.0600 | 4.9900 | 5.0500 | 5.0500 | 2,921,959 |
| 05 Jun 2024 | 4.9800 | 5.0100 | 4.9500 | 5.0000 | 5.0000 | 2,745,318 |
| 04 Jun 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9500 | 4.9500 | 1,695,338 |
| 03 Jun 2024 | 4.9700 | 5.0000 | 4.9550 | 4.9700 | 4.9700 | 3,238,355 |
| 31 May 2024 | 4.9000 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 12,670,509 |
| 30 May 2024 | 4.8500 | 4.9100 | 4.8300 | 4.8900 | 4.8900 | 4,598,943 |
| 29 May 2024 | 4.9500 | 4.9700 | 4.8600 | 4.8700 | 4.8700 | 5,956,361 |
| 28 May 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9900 | 4.9900 | 3,374,984 |
| 27 May 2024 | 4.9500 | 5.0300 | 4.9500 | 5.0000 | 5.0000 | 4,404,234 |
| 24 May 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 5,489,184 |
| 23 May 2024 | 4.9800 | 5.0450 | 4.9700 | 5.0000 | 5.0000 | 3,686,943 |
| 22 May 2024 | 5.0700 | 5.0750 | 4.9750 | 4.9800 | 4.9800 | 5,719,969 |
| 21 May 2024 | 5.0400 | 5.0900 | 5.0300 | 5.0700 | 5.0700 | 4,098,003 |
| 20 May 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0500 | 5.0500 | 5,475,839 |
| 17 May 2024 | 5.2000 | 5.2050 | 5.0800 | 5.0900 | 5.0900 | 4,867,352 |
| 16 May 2024 | 5.2200 | 5.2300 | 5.1700 | 5.2100 | 5.2100 | 3,845,998 |
| 15 May 2024 | 5.1700 | 5.1900 | 5.1400 | 5.1800 | 5.1800 | 3,075,298 |
| 14 May 2024 | 5.1900 | 5.2100 | 5.1500 | 5.1700 | 5.1700 | 2,868,770 |
| 13 May 2024 | 5.1900 | 5.2200 | 5.1600 | 5.2000 | 5.2000 | 2,551,652 |
| 10 May 2024 | 5.2400 | 5.2400 | 5.1800 | 5.2000 | 5.2000 | 2,187,040 |
| 09 May 2024 | 5.2300 | 5.2700 | 5.1900 | 5.2200 | 5.2200 | 7,900,432 |
| 08 May 2024 | 5.2400 | 5.2800 | 5.2000 | 5.2300 | 5.2300 | 6,562,207 |
| 07 May 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2400 | 5.2400 | 5,719,035 |
| 06 May 2024 | 5.3300 | 5.3600 | 5.2300 | 5.2400 | 5.2400 | 14,199,821 |
| 03 May 2024 | 5.1500 | 5.3000 | 5.1400 | 5.2300 | 5.2300 | 7,839,481 |
| 02 May 2024 | 5.1900 | 5.2000 | 5.1000 | 5.1300 | 5.1300 | 5,620,034 |
| 01 May 2024 | 5.1800 | 5.2050 | 5.0900 | 5.1500 | 5.1500 | 14,323,695 |
| 30 Apr 2024 | 5.4000 | 5.4200 | 5.3500 | 5.3600 | 5.3600 | 2,971,631 |
| 29 Apr 2024 | 5.3900 | 5.4050 | 5.3400 | 5.4000 | 5.4000 | 3,365,698 |
| 26 Apr 2024 | 5.3600 | 5.4400 | 5.3300 | 5.3300 | 5.3300 | 2,970,537 |
| 24 Apr 2024 | 5.4200 | 5.4400 | 5.4000 | 5.4100 | 5.4100 | 1,804,862 |
| 23 Apr 2024 | 5.4300 | 5.4600 | 5.4100 | 5.4300 | 5.4300 | 2,467,338 |
| 22 Apr 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 2,764,806 |
| 19 Apr 2024 | 5.2900 | 5.3250 | 5.2800 | 5.3200 | 5.3200 | 4,565,808 |
| 18 Apr 2024 | 5.3100 | 5.3450 | 5.3100 | 5.3100 | 5.3100 | 3,226,270 |
| 17 Apr 2024 | 5.2900 | 5.3350 | 5.2900 | 5.3100 | 5.3100 | 1,951,201 |
| 16 Apr 2024 | 5.2900 | 5.3100 | 5.2600 | 5.3000 | 5.3000 | 2,648,746 |
| 15 Apr 2024 | 5.3000 | 5.3300 | 5.2600 | 5.3200 | 5.3200 | 3,167,665 |
| 12 Apr 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2400 | 5.2400 | 3,635,858 |
| 11 Apr 2024 | 5.2700 | 5.3050 | 5.2500 | 5.2800 | 5.2800 | 2,887,897 |
| 10 Apr 2024 | 5.3100 | 5.3700 | 5.3000 | 5.3300 | 5.3300 | 2,543,946 |
| 09 Apr 2024 | 5.3000 | 5.3100 | 5.2400 | 5.3000 | 5.3000 | 2,294,944 |
| 08 Apr 2024 | 5.3300 | 5.3500 | 5.2800 | 5.3000 | 5.3000 | 2,982,741 |
| 05 Apr 2024 | 5.3500 | 5.3700 | 5.3000 | 5.3200 | 5.3200 | 2,678,498 |
| 04 Apr 2024 | 5.3800 | 5.4000 | 5.3400 | 5.3700 | 5.3700 | 1,869,837 |
| 03 Apr 2024 | 5.3400 | 5.3700 | 5.2700 | 5.3500 | 5.3500 | 4,904,950 |
| 02 Apr 2024 | 5.5100 | 5.5150 | 5.3400 | 5.3500 | 5.3500 | 6,455,439 |
| 28 Mar 2024 | 5.4700 | 5.5650 | 5.4400 | 5.5100 | 5.5100 | 7,237,666 |
| 27 Mar 2024 | 5.3700 | 5.4500 | 5.3500 | 5.4100 | 5.4100 | 3,927,742 |
| 26 Mar 2024 | 5.3400 | 5.3900 | 5.3000 | 5.3800 | 5.3800 | 3,435,441 |
| 25 Mar 2024 | 5.3000 | 5.3400 | 5.2900 | 5.3400 | 5.3400 | 3,716,016 |
| 22 Mar 2024 | 5.3000 | 5.3200 | 5.2300 | 5.2800 | 5.2800 | 4,209,611 |
| 21 Mar 2024 | 5.3500 | 5.3500 | 5.2350 | 5.3000 | 5.3000 | 5,683,625 |
| 20 Mar 2024 | 5.3000 | 5.3000 | 5.2550 | 5.2900 | 5.2900 | 2,643,544 |
| 19 Mar 2024 | 5.3200 | 5.3300 | 5.2800 | 5.2900 | 5.2900 | 2,396,846 |
| 18 Mar 2024 | 5.2200 | 5.3300 | 5.2000 | 5.3100 | 5.3100 | 3,476,943 |
| 15 Mar 2024 | 5.2600 | 5.2600 | 5.1950 | 5.2400 | 5.2400 | 6,329,772 |
| 14 Mar 2024 | 5.2200 | 5.2700 | 5.2150 | 5.2700 | 5.2700 | 6,108,890 |
| 13 Mar 2024 | 5.2700 | 5.2800 | 5.2100 | 5.2300 | 5.2300 | 2,985,315 |
| 12 Mar 2024 | 5.2900 | 5.3150 | 5.2300 | 5.2500 | 5.2500 | 3,025,602 |
| 11 Mar 2024 | 5.2500 | 5.3100 | 5.2200 | 5.3000 | 5.3000 | 2,549,214 |
| 08 Mar 2024 | 5.2800 | 5.3300 | 5.2500 | 5.3100 | 5.3100 | 4,192,943 |
| 07 Mar 2024 | 5.2800 | 5.2800 | 5.1900 | 5.2500 | 5.2500 | 2,584,463 |
| 06 Mar 2024 | 5.2000 | 5.2400 | 5.1700 | 5.2400 | 5.2400 | 2,106,707 |
| 05 Mar 2024 | 5.2500 | 5.2900 | 5.1900 | 5.1900 | 5.1900 | 4,500,183 |
| 05 Mar 2024 | 0.143 Dividend | |||||
| 04 Mar 2024 | 5.4300 | 5.4400 | 5.3450 | 5.3700 | 5.2270 | 3,452,521 |
| 01 Mar 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4200 | 5.2757 | 4,530,183 |
| 29 Feb 2024 | 5.4500 | 5.5000 | 5.4150 | 5.5000 | 5.3535 | 7,437,640 |
| 28 Feb 2024 | 5.3600 | 5.4300 | 5.2800 | 5.4200 | 5.2757 | 5,493,152 |
| 27 Feb 2024 | 5.1100 | 5.3500 | 5.1100 | 5.3400 | 5.1978 | 8,169,870 |
| 26 Feb 2024 | 5.2800 | 5.2800 | 4.9600 | 5.0800 | 4.9447 | 14,902,374 |
| 23 Feb 2024 | 5.2400 | 5.3000 | 5.2000 | 5.2600 | 5.1199 | 4,582,237 |
| 22 Feb 2024 | 5.2400 | 5.3000 | 5.2100 | 5.2400 | 5.1005 | 4,747,257 |
| 21 Feb 2024 | 5.3800 | 5.4000 | 5.1800 | 5.2300 | 5.0907 | 6,019,574 |
| 20 Feb 2024 | 5.4000 | 5.4200 | 5.3400 | 5.4000 | 5.2562 | 3,151,908 |
| 19 Feb 2024 | 5.4600 | 5.4600 | 5.3650 | 5.4100 | 5.2659 | 3,509,838 |
| 16 Feb 2024 | 5.5300 | 5.5450 | 5.3950 | 5.4600 | 5.3146 | 4,227,153 |
| 15 Feb 2024 | 5.3900 | 5.4900 | 5.3900 | 5.4700 | 5.3243 | 5,448,489 |
| 14 Feb 2024 | 5.3500 | 5.3900 | 5.2900 | 5.3900 | 5.2465 | 4,936,548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.