We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Endeavour Group | ASX:EDV | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.05 | 1.27% | 3.98 | 3.96 | 3.98 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.98 | 3.95 | 3.95 | 1,890,332 | 23:04:21 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 18 Mar 2025 | 4.05 | -0.06 | -1.34% | 4.04 | 4.12 | 7,267,861 |
| 17 Mar 2025 | 4.105 | -0.02 | -0.36% | 4.10 | 4.15 | 2,866,545 |
| 14 Mar 2025 | 4.12 | -0.01 | -0.24% | 4.08 | 4.14 | 4,146,703 |
| 13 Mar 2025 | 4.13 | 0.04 | 0.98% | 4.10 | 7.25 | 6,813,165 |
| 12 Mar 2025 | 4.09 | -0.05 | -1.21% | 4.01 | 4.095 | 8,867,682 |
| 11 Mar 2025 | 4.14 | -0.01 | -0.24% | 4.05 | 4.15 | 7,593,694 |
| 10 Mar 2025 | 4.15 | 0.00 | 0.00% | 4.115 | 7.25 | 6,083,472 |
| 07 Mar 2025 | 4.15 | -0.12 | -2.81% | 4.00 | 4.20 | 6,300,932 |
| 06 Mar 2025 | 4.27 | 0.07 | 1.67% | 4.19 | 4.28 | 7,465,247 |
| 05 Mar 2025 | 4.20 | -0.05 | -1.18% | 4.145 | 4.25 | 7,029,593 |
| 04 Mar 2025 | 4.25 | 0.02 | 0.47% | 4.14 | 4.28 | 6,007,374 |
| 03 Mar 2025 | 4.23 | -0.01 | -0.24% | 4.17 | 4.29 | 7,146,400 |
| 28 Feb 2025 | 4.24 | -0.23 | -5.15% | 4.11 | 4.375 | 121,181,370 |
| 27 Feb 2025 | 4.47 | 0.03 | 0.68% | 4.39 | 4.57 | 9,062,477 |
| 26 Feb 2025 | 4.44 | 0.00 | 0.00% | 4.38 | 4.46 | 7,303,806 |
| 25 Feb 2025 | 4.44 | 0.05 | 1.02% | 4.36 | 4.485 | 5,572,847 |
| 24 Feb 2025 | 4.395 | -0.01 | -0.11% | 4.38 | 4.45 | 5,756,499 |
| 21 Feb 2025 | 4.40 | 0.03 | 0.69% | 4.20 | 5.51 | 5,671,222 |
| 20 Feb 2025 | 4.37 | 0.00 | 0.00% | 4.32 | 4.40 | 4,770,623 |
| 19 Feb 2025 | 4.37 | -0.10 | -2.13% | 4.35 | 4.48 | 4,144,502 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.08 | 7.25 | 3.95 | 4.09 | 5,992,391 | -0.10 | -2.45% |
| 1 Month | 4.45 | 7.25 | 3.95 | 4.25 | 12,052,601 | -0.47 | -10.56% |
| 3 Months | 4.22 | 7.25 | 3.95 | 4.23 | 6,926,265 | -0.24 | -5.69% |
| 6 Months | 5.07 | 8.76 | 3.95 | 4.41 | 6,290,180 | -1.09 | -21.50% |
| 1 Year | 5.32 | 8.76 | 3.95 | 4.77 | 5,717,965 | -1.34 | -25.19% |
| 3 Years | 7.03 | 9.51 | 3.95 | 5.69 | 4,693,815 | -3.05 | -43.39% |
| 5 Years | 6.50 | 9.51 | 3.95 | 5.87 | 4,562,370 | -2.52 | -38.77% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
