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 | |
|---|---|---|---|---|---|
| -0.01 | -0.19% | 5.14 | 5.13 | 5.14 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.20 | 5.10 | 5.19 | 3,541,399 | 06:30:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.15 | -0.22 | -4.10% | 5.09 | 5.22 | 14,272,985 |
| 30 Apr 2024 | 5.37 | -0.03 | -0.56% | 5.35 | 5.42 | 2,971,631 |
| 29 Apr 2024 | 5.40 | 0.05 | 0.93% | 5.34 | 5.405 | 3,365,698 |
| 26 Apr 2024 | 5.35 | -0.07 | -1.20% | 5.33 | 5.44 | 2,970,537 |
| 24 Apr 2024 | 5.415 | -0.02 | -0.28% | 5.40 | 5.44 | 1,804,862 |
| 23 Apr 2024 | 5.43 | -0.02 | -0.37% | 5.41 | 5.46 | 2,457,105 |
| 22 Apr 2024 | 5.45 | 0.13 | 2.44% | 5.35 | 5.45 | 2,764,806 |
| 19 Apr 2024 | 5.32 | -0.01 | -0.19% | 4.81 | 6.51 | 4,445,950 |
| 18 Apr 2024 | 5.33 | 0.01 | 0.28% | 5.31 | 5.50 | 3,226,270 |
| 17 Apr 2024 | 5.315 | 0.01 | 0.09% | 5.29 | 5.335 | 1,951,201 |
| 16 Apr 2024 | 5.31 | -0.01 | -0.19% | 5.26 | 5.31 | 2,648,746 |
| 15 Apr 2024 | 5.32 | 0.07 | 1.33% | 5.26 | 5.33 | 3,155,293 |
| 12 Apr 2024 | 5.25 | -0.04 | -0.76% | 5.22 | 5.27 | 3,635,858 |
| 11 Apr 2024 | 5.29 | -0.04 | -0.75% | 5.25 | 5.305 | 2,784,587 |
| 10 Apr 2024 | 5.33 | 0.03 | 0.57% | 5.30 | 5.37 | 2,543,946 |
| 09 Apr 2024 | 5.30 | -0.03 | -0.56% | 5.24 | 5.31 | 2,294,944 |
| 08 Apr 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 0.00 |
| 05 Apr 2024 | 5.33 | -0.05 | -0.93% | 5.30 | 5.37 | 2,655,508 |
| 04 Apr 2024 | 5.38 | 0.04 | 0.75% | 5.34 | 5.40 | 1,862,877 |
| 03 Apr 2024 | 5.34 | -0.01 | -0.19% | 5.27 | 5.37 | 4,870,350 |
| 02 Apr 2024 | 5.35 | -0.15 | -2.73% | 5.34 | 5.515 | 6,424,740 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.42 | 5.44 | 5.10 | 5.38 | 2,778,182 | -0.28 | -5.17% |
| 1 Month | 5.34 | 6.51 | 4.81 | 5.34 | 2,911,676 | -0.20 | -3.75% |
| 3 Months | 5.59 | 8.76 | 4.70 | 5.33 | 3,958,094 | -0.45 | -8.05% |
| 6 Months | 4.96 | 8.76 | 4.70 | 5.24 | 4,075,845 | 0.18 | 3.63% |
| 1 Year | 6.81 | 9.51 | 4.70 | 5.54 | 4,473,300 | -1.67 | -24.52% |
| 3 Years | 6.50 | 9.51 | 4.70 | 6.40 | 4,095,937 | -1.36 | -20.92% |
| 5 Years | 6.50 | 9.51 | 4.70 | 6.40 | 4,095,937 | -1.36 | -20.92% |
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
