Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Endeavour Group | EDV | Australian Stock Exchange | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.105 | -2.02% | 5.095 | 16:10:34 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.20 | 5.08 | 5.205 | 5.095 | 5.20 |
EDV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.23 | 6.00 | 5.08 | 5.19 | 3,709,437 | -0.135 | -2.58% |
| 1 Month | 5.31 | 6.51 | 4.81 | 5.25 | 5,088,701 | -0.215 | -4.05% |
| 3 Months | 5.24 | 8.76 | 4.70 | 5.28 | 4,491,730 | -0.145 | -2.77% |
| 6 Months | 4.92 | 8.76 | 4.70 | 5.27 | 4,291,776 | 0.175 | 3.56% |
| 1 Year | 6.32 | 9.51 | 4.70 | 5.48 | 4,527,060 | -1.23 | -19.38% |
| 3 Years | 6.50 | 9.51 | 4.70 | 6.37 | 4,133,777 | -1.41 | -21.62% |
| 5 Years | 6.50 | 9.51 | 4.70 | 6.37 | 4,133,777 | -1.41 | -21.62% |
EDV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.095 | -0.11 | -2.02% | 5.20 | 6.51 | 4.81 | 4,867,352 |
| 16 May 2024 | 5.20 | 0.03 | 0.58% | 5.22 | 5.50 | 5.17 | 3,845,998 |
| 15 May 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.19 | 5.14 | 3,075,298 |
| 14 May 2024 | 5.17 | -0.02 | -0.29% | 5.19 | 5.21 | 5.15 | 2,868,770 |
| 13 May 2024 | 5.185 | 0.00 | 0.10% | 5.19 | 5.22 | 5.16 | 2,551,652 |
| 10 May 2024 | 5.18 | -0.02 | -0.38% | 5.24 | 5.24 | 5.18 | 2,161,741 |
| 09 May 2024 | 5.20 | -0.02 | -0.38% | 5.23 | 6.00 | 5.19 | 7,889,722 |
| 08 May 2024 | 5.22 | -0.02 | -0.38% | 5.24 | 5.28 | 5.20 | 6,552,919 |
| 07 May 2024 | 5.24 | -0.03 | -0.57% | 5.27 | 5.27 | 5.21 | 5,663,307 |
| 06 May 2024 | 5.27 | 0.03 | 0.57% | 5.33 | 5.36 | 5.23 | 14,199,821 |
| 03 May 2024 | 5.24 | 0.10 | 1.95% | 5.15 | 5.30 | 5.14 | 7,839,481 |
| 02 May 2024 | 5.14 | -0.01 | -0.19% | 5.19 | 5.20 | 5.10 | 5,602,760 |
| 01 May 2024 | 5.15 | -0.22 | -4.10% | 5.18 | 5.22 | 5.09 | 14,272,985 |
| 30 Apr 2024 | 5.37 | -0.03 | -0.56% | 5.40 | 5.42 | 5.35 | 2,971,631 |
| 29 Apr 2024 | 5.40 | 0.05 | 0.93% | 5.39 | 5.405 | 5.34 | 3,365,698 |
| 26 Apr 2024 | 5.35 | -0.07 | -1.20% | 5.36 | 5.44 | 5.33 | 2,970,537 |
| 24 Apr 2024 | 5.415 | -0.02 | -0.28% | 5.42 | 5.44 | 5.40 | 1,804,862 |
| 23 Apr 2024 | 5.43 | -0.02 | -0.37% | 5.43 | 5.46 | 5.41 | 2,457,105 |
| 22 Apr 2024 | 5.45 | 0.13 | 2.44% | 5.35 | 5.45 | 5.35 | 2,764,806 |
| 19 Apr 2024 | 5.32 | -0.01 | -0.19% | 5.29 | 6.51 | 4.81 | 4,445,950 |
| 18 Apr 2024 | 5.33 | 0.01 | 0.28% | 5.31 | 5.50 | 5.31 | 3,226,270 |
