Comparing Back to the side-by-side chart ↗
Endeavour Group Ltd (EDV.AU) — Price History
As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 38 out of 100 (momentum 51 · quality 26 · valuation 62), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +8.4% vs the 50-day and +1.1% vs the 200-day average, 15.6% below the 52-week high and +22.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Endeavour Group Ltd trades 8.4% above its 50-day and 1.1% above its 200-day moving average. (as of 2026-11-02)
Endeavour Group runs liquor retail and hotel-based hospitality across Australia and New Zealand, split into Retail and Hotels segments. The Retail arm buys and sells drinks through outlets such as Dan Murphy's and BWS, while Hotels supplies food, drink, accommodation and gaming through venues under ALH Hotels.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EDV.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-03 | 3.39 | 3.49 | 3.31 | 3.43 | +1.78% | 5,276,298 |
| 2026-11-02 | 3.28 | 3.41 | 3.25 | 3.37 | -0.59% | 11,560,159 |
| 2026-10-30 | 3.22 | 3.42 | 3.13 | 3.39 | +4.31% | 8,799,185 |
| 2026-10-29 | 3.26 | 3.27 | 3.21 | 3.25 | +0.31% | 1,761,653 |
| 2026-10-28 | 3.27 | 3.29 | 3.23 | 3.24 | -0.92% | 2,702,698 |
| 2026-10-27 | 3.26 | 3.30 | 3.23 | 3.27 | +0.00% | 5,933,712 |
| 2026-10-26 | 3.27 | 3.29 | 3.23 | 3.27 | -1.21% | 3,614,831 |
| 2026-10-23 | 3.29 | 3.32 | 3.26 | 3.31 | +0.91% | 2,620,013 |
| 2026-10-22 | 3.23 | 3.28 | 3.19 | 3.28 | +1.55% | 2,129,411 |
| 2026-10-21 | 3.22 | 3.25 | 3.18 | 3.23 | +0.62% | 2,965,597 |
| 2026-10-20 | 3.15 | 3.25 | 3.14 | 3.21 | +1.26% | 2,856,891 |
| 2026-10-19 | 3.11 | 3.18 | 3.11 | 3.17 | +1.93% | 2,587,586 |
| 2026-10-16 | 3.11 | 3.13 | 3.08 | 3.11 | +0.00% | 3,336,820 |
| 2026-10-15 | 3.05 | 3.13 | 3.05 | 3.11 | +2.64% | 3,205,912 |
| 2026-10-14 | 3.04 | 3.05 | 3.01 | 3.03 | -0.66% | 2,373,062 |
| 2026-10-13 | 3.04 | 3.05 | 3.00 | 3.05 | +1.33% | 2,875,738 |
| 2026-10-12 | 3.00 | 3.03 | 2.98 | 3.01 | -0.33% | 2,720,210 |
| 2026-10-09 | 3.03 | 3.04 | 2.98 | 3.02 | +0.00% | 3,026,908 |
| 2026-10-08 | 2.97 | 3.04 | 2.96 | 3.02 | +1.68% | 3,814,963 |
| 2026-10-07 | 2.98 | 2.98 | 2.91 | 2.97 | -0.34% | 4,352,660 |
| 2026-10-06 | 2.95 | 3.00 | 2.94 | 2.98 | +0.68% | 2,970,075 |
| 2026-10-05 | 2.98 | 2.99 | 2.95 | 2.96 | -0.67% | 2,278,786 |
| 2026-10-02 | 2.97 | 3.00 | 2.95 | 2.98 | +0.34% | 2,621,262 |
| 2026-10-01 | 3.00 | 3.00 | 2.94 | 2.97 | -1.33% | 4,851,557 |
| 2026-09-30 | 2.97 | 3.04 | 2.97 | 3.01 | +0.00% | 4,072,408 |
| 2026-09-29 | 3.02 | 3.04 | 2.98 | 3.01 | -0.33% | 2,373,679 |
| 2026-09-28 | 2.98 | 3.02 | 2.97 | 3.02 | +1.00% | 2,879,787 |
| 2026-09-25 | 2.95 | 3.00 | 2.95 | 2.99 | -0.33% | 3,957,162 |
| 2026-09-24 | 2.93 | 3.05 | 2.93 | 3.00 | -0.33% | 4,053,342 |
| 2026-09-23 | 2.92 | 3.05 | 2.92 | 3.01 | +2.03% | 4,923,318 |
| 2026-09-22 | 2.90 | 2.97 | 2.88 | 2.95 | +2.08% | 4,424,255 |
| 2026-09-21 | 2.90 | 2.93 | 2.89 | 2.89 | -0.34% | 3,960,816 |
| 2026-09-18 | 2.99 | 2.99 | 2.90 | 2.90 | -2.68% | 26,316,683 |
| 2026-09-17 | 2.99 | 3.04 | 2.95 | 2.98 | -0.67% | 5,966,941 |
| 2026-09-16 | 3.11 | 3.13 | 3.00 | 3.00 | -3.85% | 3,092,414 |
| 2026-09-15 | 3.11 | 3.13 | 3.08 | 3.12 | +0.97% | 2,506,589 |
| 2026-09-14 | 3.07 | 3.11 | 3.06 | 3.09 | +0.00% | 1,469,604 |
| 2026-09-11 | 3.10 | 3.15 | 3.05 | 3.09 | -0.96% | 2,345,217 |
| 2026-09-10 | 3.13 | 3.16 | 3.10 | 3.12 | -1.89% | 2,150,814 |
| 2026-09-09 | 3.18 | 3.20 | 3.15 | 3.18 | -0.31% | 1,929,616 |
| 2026-09-08 | 3.23 | 3.23 | 3.15 | 3.19 | -1.24% | 1,585,327 |
| 2026-09-07 | 3.26 | 3.27 | 3.18 | 3.23 | -0.92% | 3,507,737 |
| 2026-09-04 | 3.20 | 3.27 | 3.18 | 3.26 | +0.00% | 4,680,261 |
| 2026-09-03 | 3.22 | 3.26 | 3.18 | 3.26 | +0.93% | 3,543,001 |
| 2026-09-02 | 3.18 | 3.24 | 3.15 | 3.23 | +0.62% | 3,070,882 |
| 2026-09-01 | 3.12 | 3.21 | 3.10 | 3.21 | +2.23% | 3,019,175 |
| 2026-08-31 | 3.10 | 3.17 | 3.08 | 3.14 | +0.96% | 5,285,639 |
| 2026-08-28 | 3.07 | 3.11 | 3.04 | 3.11 | +1.63% | 2,070,889 |
| 2026-08-27 | 3.08 | 3.08 | 2.99 | 3.06 | +0.00% | 6,036,088 |
| 2026-08-26 | 3.15 | 3.18 | 3.06 | 3.06 | -2.55% | 6,628,647 |
| 2026-08-25 | 3.21 | 3.24 | 3.01 | 3.14 | -2.79% | 7,824,499 |
| 2026-08-24 | 3.29 | 3.32 | 3.18 | 3.23 | -4.72% | 6,695,482 |
| 2026-08-21 | 3.47 | 3.48 | 3.33 | 3.39 | -2.31% | 4,623,286 |
| 2026-08-20 | 3.45 | 3.50 | 3.41 | 3.47 | +1.76% | 4,064,016 |
| 2026-08-19 | 3.42 | 3.47 | 3.40 | 3.41 | -0.58% | 4,032,283 |
| 2026-08-18 | 3.45 | 3.47 | 3.41 | 3.43 | -2.56% | 5,099,808 |
| 2026-08-17 | 3.56 | 3.56 | 3.47 | 3.52 | -1.40% | 7,400,479 |
| 2026-08-14 | 3.53 | 3.57 | 3.48 | 3.57 | +0.56% | 2,935,082 |
| 2026-08-13 | 3.58 | 3.64 | 3.53 | 3.55 | -1.93% | 6,078,794 |
| 2026-08-12 | 3.56 | 3.62 | 3.53 | 3.62 | +1.40% | 2,656,165 |
| 2026-08-11 | 3.58 | 3.63 | 3.54 | 3.57 | -1.65% | 2,169,671 |
| 2026-08-10 | 3.58 | 3.70 | 3.57 | 3.63 | +0.28% | 8,561,963 |
| 2026-08-07 | 3.49 | 3.63 | 3.46 | 3.62 | +3.43% | 4,168,367 |
| 2026-08-06 | 3.41 | 3.51 | 3.41 | 3.50 | +2.04% | 14,173,355 |
| 2026-08-05 | 3.40 | 3.46 | 3.29 | 3.43 | -1.44% | 11,897,595 |
| 2026-08-04 | 3.50 | 3.56 | 3.47 | 3.48 | -1.14% | 1,989,305 |
| 2026-08-03 | 3.48 | 3.52 | 3.47 | 3.52 | +1.15% | 1,640,916 |
| 2026-07-31 | 3.48 | 3.50 | 3.44 | 3.48 | +0.58% | 3,172,959 |
| 2026-07-30 | 3.52 | 3.53 | 3.44 | 3.46 | -2.26% | 3,117,784 |
| 2026-07-29 | 3.58 | 3.61 | 3.50 | 3.54 | +0.00% | 4,946,490 |
| 2026-07-28 | 3.39 | 3.56 | 3.38 | 3.54 | +3.81% | 8,638,785 |
| 2026-07-27 | 3.35 | 3.41 | 3.33 | 3.41 | +1.79% | 2,126,525 |
| 2026-07-24 | 3.34 | 3.36 | 3.29 | 3.35 | -0.59% | 2,534,068 |
| 2026-07-23 | 3.45 | 3.47 | 3.37 | 3.37 | -2.32% | 4,408,477 |
| 2026-07-22 | 3.35 | 3.45 | 3.34 | 3.45 | +2.68% | 3,435,109 |
| 2026-07-21 | 3.34 | 3.38 | 3.34 | 3.36 | -0.30% | 1,943,305 |
| 2026-07-20 | 3.38 | 3.38 | 3.28 | 3.37 | -2.03% | 3,350,945 |
| 2026-07-17 | 3.45 | 3.49 | 3.42 | 3.44 | +0.00% | 2,471,567 |
| 2026-07-16 | 3.40 | 3.46 | 3.39 | 3.44 | +0.88% | 2,330,470 |
| 2026-07-15 | 3.44 | 3.45 | 3.38 | 3.41 | -1.16% | 2,184,489 |
| 2026-07-14 | 3.46 | 3.49 | 3.42 | 3.45 | -0.86% | 2,534,596 |
| 2026-07-13 | 3.44 | 3.49 | 3.43 | 3.48 | +0.58% | 3,737,196 |
| 2026-07-10 | 3.43 | 3.46 | 3.41 | 3.46 | +0.29% | 2,014,373 |
| 2026-07-09 | 3.41 | 3.45 | 3.39 | 3.45 | +1.17% | 1,954,437 |
| 2026-07-08 | 3.35 | 3.42 | 3.33 | 3.41 | +1.79% | 2,772,401 |
| 2026-07-07 | 3.32 | 3.38 | 3.29 | 3.35 | +0.90% | 4,742,840 |
| 2026-07-06 | 3.36 | 3.38 | 3.32 | 3.32 | -1.48% | 3,228,609 |
| 2026-07-03 | 3.39 | 3.40 | 3.35 | 3.37 | -0.59% | 3,390,809 |
| 2026-07-02 | 3.39 | 3.43 | 3.35 | 3.39 | +0.59% | 2,888,082 |
| 2026-07-01 | 3.23 | 3.40 | 3.19 | 3.37 | +3.69% | 5,566,862 |
| 2026-06-30 | 3.30 | 3.31 | 3.23 | 3.25 | -2.11% | 8,087,088 |
| 2026-06-29 | 3.32 | 3.36 | 3.27 | 3.32 | +0.61% | 9,037,291 |
| 2026-06-26 | 3.30 | 3.32 | 3.25 | 3.30 | +0.00% | 4,025,825 |
| 2026-06-25 | 3.30 | 3.34 | 3.28 | 3.30 | +0.30% | 3,385,462 |
| 2026-06-24 | 3.32 | 3.35 | 3.27 | 3.29 | -0.60% | 4,197,930 |
| 2026-06-23 | 3.30 | 3.31 | 3.26 | 3.31 | +0.00% | 2,966,809 |
| 2026-06-22 | 3.38 | 3.40 | 3.28 | 3.31 | -3.50% | 5,353,950 |
| 2026-06-19 | 3.28 | 3.43 | 3.28 | 3.43 | +4.57% | 23,271,987 |
| 2026-06-18 | 3.28 | 3.33 | 3.25 | 3.28 | +0.00% | 4,631,216 |
| 2026-06-17 | 3.20 | 3.28 | 3.19 | 3.28 | +1.55% | 3,159,445 |
| 2026-06-16 | 3.21 | 3.25 | 3.19 | 3.23 | +0.00% | 4,036,101 |
| 2026-06-15 | 3.22 | 3.24 | 3.20 | 3.23 | +0.31% | 3,329,086 |
| 2026-06-12 | 3.18 | 3.23 | 3.17 | 3.22 | +1.90% | 4,656,846 |
| 2026-06-11 | 3.12 | 3.18 | 3.12 | 3.16 | +0.96% | 3,613,730 |
| 2026-06-10 | 2.95 | 3.14 | 2.94 | 3.13 | +5.39% | 6,414,048 |
| 2026-06-09 | 2.96 | 3.01 | 2.94 | 2.97 | +0.00% | 11,948,830 |
| 2026-06-05 | 2.96 | 3.01 | 2.96 | 2.97 | -0.34% | 2,645,957 |
| 2026-06-04 | 2.95 | 3.04 | 2.92 | 2.98 | +3.83% | 7,921,403 |
| 2026-06-03 | 2.84 | 2.90 | 2.81 | 2.87 | +1.06% | 5,654,446 |
| 2026-06-02 | 2.87 | 2.88 | 2.83 | 2.84 | -1.73% | 9,057,145 |
| 2026-06-01 | 2.88 | 2.89 | 2.82 | 2.89 | +0.35% | 5,740,329 |
| 2026-05-29 | 2.86 | 2.92 | 2.84 | 2.88 | +0.70% | 8,119,513 |
| 2026-05-28 | 2.84 | 2.88 | 2.77 | 2.86 | -2.39% | 10,069,175 |
| 2026-05-27 | 3.04 | 3.05 | 2.89 | 2.93 | -4.87% | 9,815,987 |
| 2026-05-26 | 3.10 | 3.12 | 3.06 | 3.08 | -0.96% | 4,774,722 |
| 2026-05-25 | 3.07 | 3.11 | 3.06 | 3.11 | +0.97% | 2,576,845 |
| 2026-05-22 | 3.08 | 3.10 | 3.06 | 3.08 | -0.32% | 3,569,743 |
| 2026-05-21 | 3.09 | 3.11 | 3.06 | 3.09 | +1.31% | 3,629,238 |
| 2026-05-20 | 3.10 | 3.11 | 3.04 | 3.05 | -1.29% | 2,392,044 |
| 2026-05-19 | 3.05 | 3.13 | 3.04 | 3.09 | +2.32% | 4,514,306 |
| 2026-05-18 | 3.12 | 3.13 | 3.01 | 3.02 | -2.58% | 5,659,142 |
| 2026-05-15 | 3.21 | 3.21 | 3.08 | 3.10 | -2.52% | 3,980,830 |
| 2026-05-14 | 3.25 | 3.26 | 3.17 | 3.18 | -2.45% | 5,692,981 |
| 2026-05-13 | 3.21 | 3.26 | 3.21 | 3.26 | +1.24% | 2,350,969 |
| 2026-05-12 | 3.24 | 3.27 | 3.21 | 3.22 | -1.23% | 6,998,349 |
| 2026-05-11 | 3.24 | 3.26 | 3.22 | 3.26 | +0.31% | 3,339,023 |
| 2026-05-08 | 3.22 | 3.28 | 3.21 | 3.25 | +0.00% | 3,184,327 |
| 2026-05-07 | 3.25 | 3.28 | 3.22 | 3.25 | +0.00% | 3,972,331 |
| 2026-05-06 | 3.27 | 3.32 | 3.23 | 3.25 | -0.61% | 4,544,295 |
| 2026-05-05 | 3.13 | 3.27 | 3.13 | 3.27 | -0.61% | 5,302,970 |
| 2026-05-04 | 3.38 | 3.44 | 3.14 | 3.29 | -3.80% | 12,414,161 |
| 2026-05-01 | 3.36 | 3.44 | 3.32 | 3.42 | +2.09% | 3,197,932 |
| 2026-04-30 | 3.37 | 3.38 | 3.34 | 3.35 | -1.18% | 3,944,355 |
| 2026-04-29 | 3.39 | 3.40 | 3.36 | 3.39 | -0.29% | 2,620,392 |
| 2026-04-28 | 3.39 | 3.41 | 3.36 | 3.40 | -0.29% | 2,595,583 |
| 2026-04-27 | 3.47 | 3.48 | 3.39 | 3.41 | -2.57% | 2,399,214 |
| 2026-04-24 | 3.39 | 3.50 | 3.39 | 3.50 | +3.55% | 5,106,640 |
| 2026-04-23 | 3.34 | 3.38 | 3.29 | 3.38 | +0.00% | 3,393,918 |
| 2026-04-22 | 3.38 | 3.41 | 3.36 | 3.38 | +0.30% | 4,680,335 |
| 2026-04-21 | 3.32 | 3.38 | 3.32 | 3.37 | +1.51% | 3,872,087 |
| 2026-04-20 | 3.27 | 3.32 | 3.25 | 3.32 | +1.84% | 3,907,796 |
| 2026-04-17 | 3.24 | 3.30 | 3.23 | 3.26 | +0.31% | 4,184,688 |
| 2026-04-16 | 3.23 | 3.26 | 3.21 | 3.25 | +0.62% | 2,060,229 |
| 2026-04-15 | 3.23 | 3.25 | 3.21 | 3.23 | +0.00% | 2,594,282 |
| 2026-04-14 | 3.24 | 3.25 | 3.19 | 3.23 | +0.31% | 2,546,982 |
| 2026-04-13 | 3.24 | 3.25 | 3.20 | 3.22 | -0.92% | 2,817,841 |
| 2026-04-10 | 3.26 | 3.28 | 3.23 | 3.25 | -0.61% | 2,435,027 |
| 2026-04-09 | 3.28 | 3.31 | 3.25 | 3.27 | -0.30% | 2,148,583 |
| 2026-04-08 | 3.21 | 3.30 | 3.20 | 3.28 | +2.50% | 5,683,270 |
| 2026-04-07 | 3.23 | 3.24 | 3.13 | 3.20 | +0.00% | 3,869,267 |
| 2026-04-02 | 3.21 | 3.27 | 3.19 | 3.20 | -0.93% | 3,787,636 |
| 2026-04-01 | 3.29 | 3.29 | 3.22 | 3.23 | -0.92% | 3,764,454 |
| 2026-03-31 | 3.31 | 3.32 | 3.26 | 3.26 | -1.51% | 4,962,585 |
| 2026-03-30 | 3.38 | 3.38 | 3.30 | 3.31 | -2.07% | 4,030,242 |
| 2026-03-27 | 3.36 | 3.39 | 3.28 | 3.38 | -0.59% | 6,143,889 |
| 2026-03-26 | 3.46 | 3.46 | 3.36 | 3.40 | -0.87% | 4,633,219 |
| 2026-03-25 | 3.58 | 3.61 | 3.42 | 3.43 | -4.72% | 7,654,828 |
| 2026-03-24 | 3.65 | 3.65 | 3.59 | 3.60 | -0.83% | 4,737,421 |
| 2026-03-23 | 3.64 | 3.65 | 3.60 | 3.63 | -0.82% | 3,836,759 |
| 2026-03-20 | 3.66 | 3.70 | 3.66 | 3.66 | -0.81% | 7,798,520 |
| 2026-03-19 | 3.70 | 3.71 | 3.65 | 3.69 | -1.07% | 4,970,618 |
| 2026-03-18 | 3.73 | 3.76 | 3.67 | 3.73 | +0.00% | 2,673,540 |
| 2026-03-17 | 3.68 | 3.74 | 3.68 | 3.73 | +0.54% | 2,985,406 |
| 2026-03-16 | 3.71 | 3.73 | 3.67 | 3.71 | -0.54% | 3,380,108 |
| 2026-03-13 | 3.75 | 3.80 | 3.72 | 3.73 | -0.80% | 2,595,967 |
| 2026-03-12 | 3.76 | 3.78 | 3.72 | 3.76 | -3.84% | 3,902,640 |
| 2026-03-11 | 3.92 | 3.92 | 3.87 | 3.91 | +0.51% | 4,213,410 |
| 2026-03-10 | 3.88 | 3.91 | 3.84 | 3.89 | +1.57% | 3,992,906 |
| 2026-03-09 | 3.89 | 3.90 | 3.78 | 3.83 | -2.54% | 4,578,825 |
| 2026-03-06 | 3.90 | 3.96 | 3.88 | 3.93 | -0.51% | 4,050,359 |
| 2026-03-05 | 3.83 | 4.01 | 3.83 | 3.95 | +2.86% | 5,765,148 |
| 2026-03-04 | 3.95 | 4.02 | 3.74 | 3.84 | -3.52% | 7,828,335 |
| 2026-03-03 | 4.06 | 4.12 | 3.97 | 3.98 | -1.49% | 5,093,013 |
| 2026-03-02 | 3.91 | 4.06 | 3.89 | 4.04 | +3.32% | 4,617,549 |
| 2026-02-27 | 3.93 | 3.93 | 3.87 | 3.91 | +0.00% | 2,876,171 |
| 2026-02-26 | 3.88 | 3.93 | 3.87 | 3.91 | +0.26% | 2,942,995 |
| 2026-02-25 | 3.83 | 3.92 | 3.83 | 3.90 | +1.30% | 2,634,349 |
| 2026-02-24 | 3.82 | 3.87 | 3.82 | 3.85 | +0.52% | 2,103,147 |
| 2026-02-23 | 3.85 | 3.88 | 3.82 | 3.83 | -1.03% | 1,617,307 |
| 2026-02-20 | 3.90 | 3.90 | 3.85 | 3.87 | -0.51% | 2,153,615 |
| 2026-02-19 | 3.90 | 3.90 | 3.85 | 3.89 | +0.52% | 2,058,497 |
| 2026-02-18 | 3.85 | 3.90 | 3.84 | 3.87 | +0.78% | 1,839,613 |
| 2026-02-17 | 3.84 | 3.87 | 3.81 | 3.84 | +0.26% | 2,050,488 |
| 2026-02-16 | 3.82 | 3.89 | 3.80 | 3.83 | +0.00% | 1,865,006 |
| 2026-02-13 | 3.81 | 3.85 | 3.80 | 3.83 | +0.26% | 2,600,099 |
| 2026-02-12 | 3.82 | 3.85 | 3.80 | 3.82 | +0.26% | 2,151,876 |
| 2026-02-11 | 3.75 | 3.81 | 3.73 | 3.81 | +1.06% | 2,917,127 |
| 2026-02-10 | 3.70 | 3.77 | 3.69 | 3.77 | +1.34% | 2,605,112 |
| 2026-02-09 | 3.66 | 3.72 | 3.65 | 3.72 | +2.20% | 1,962,604 |
| 2026-02-06 | 3.69 | 3.70 | 3.64 | 3.64 | -2.15% | 3,378,013 |
| 2026-02-05 | 3.69 | 3.73 | 3.63 | 3.72 | +1.64% | 3,195,395 |
| 2026-02-04 | 3.67 | 3.69 | 3.64 | 3.66 | -0.27% | 3,629,359 |
| 2026-02-03 | 3.70 | 3.71 | 3.66 | 3.67 | +0.00% | 2,782,317 |
| 2026-02-02 | 3.69 | 3.76 | 3.62 | 3.67 | -0.81% | 10,845,689 |
| 2026-01-30 | 3.74 | 3.74 | 3.69 | 3.70 | -1.07% | 3,686,081 |
| 2026-01-29 | 3.77 | 3.78 | 3.67 | 3.74 | -0.80% | 5,353,310 |
| 2026-01-28 | 3.81 | 3.81 | 3.74 | 3.77 | -0.79% | 5,632,860 |
| 2026-01-27 | 3.79 | 3.82 | 3.75 | 3.80 | +0.53% | 6,254,528 |
| 2026-01-23 | 3.82 | 3.83 | 3.77 | 3.78 | -1.05% | 2,478,999 |
| 2026-01-22 | 3.87 | 3.91 | 3.82 | 3.82 | -0.52% | 2,504,502 |
| 2026-01-21 | 3.90 | 3.92 | 3.83 | 3.84 | -1.54% | 2,994,124 |
| 2026-01-20 | 3.94 | 3.95 | 3.89 | 3.90 | -1.27% | 4,953,205 |
| 2026-01-19 | 3.93 | 3.96 | 3.92 | 3.95 | +0.25% | 2,603,940 |
| 2026-01-16 | 3.82 | 3.95 | 3.82 | 3.94 | +3.14% | 8,255,485 |
| 2026-01-15 | 3.78 | 3.84 | 3.76 | 3.82 | +1.06% | 9,815,652 |
| 2026-01-14 | 3.74 | 3.81 | 3.74 | 3.78 | +2.16% | 5,539,349 |
| 2026-01-13 | 3.75 | 3.79 | 3.56 | 3.70 | -2.89% | 12,572,771 |
| 2026-01-12 | 3.79 | 3.83 | 3.79 | 3.81 | +1.06% | 2,391,214 |
| 2026-01-09 | 3.73 | 3.81 | 3.73 | 3.77 | +1.34% | 2,387,838 |
| 2026-01-08 | 3.67 | 3.74 | 3.67 | 3.72 | +1.09% | 1,695,785 |
| 2026-01-07 | 3.62 | 3.69 | 3.62 | 3.68 | +1.10% | 1,224,440 |
| 2026-01-06 | 3.65 | 3.65 | 3.60 | 3.64 | -0.55% | 1,874,373 |
| 2026-01-05 | 3.68 | 3.71 | 3.65 | 3.66 | -0.54% | 2,285,832 |
| 2026-01-02 | 3.67 | 3.70 | 3.67 | 3.68 | +0.55% | 757,204 |
| 2025-12-31 | 3.70 | 3.70 | 3.66 | 3.66 | -0.27% | 1,074,303 |
| 2025-12-30 | 3.70 | 3.71 | 3.67 | 3.67 | +0.27% | 1,054,832 |
| 2025-12-29 | 3.68 | 3.71 | 3.66 | 3.66 | -0.54% | 1,531,467 |
| 2025-12-24 | 3.65 | 3.70 | 3.65 | 3.68 | +0.27% | 1,122,697 |
| 2025-12-23 | 3.64 | 3.69 | 3.63 | 3.67 | +0.55% | 2,777,202 |
| 2025-12-22 | 3.65 | 3.66 | 3.63 | 3.65 | +0.27% | 1,886,324 |
| 2025-12-19 | 3.66 | 3.68 | 3.64 | 3.64 | +0.00% | 9,880,621 |
| 2025-12-18 | 3.63 | 3.68 | 3.60 | 3.64 | +0.28% | 4,066,579 |
| 2025-12-17 | 3.70 | 3.74 | 3.63 | 3.63 | -2.94% | 3,861,838 |
| 2025-12-16 | 3.74 | 3.76 | 3.73 | 3.74 | -0.27% | 3,014,995 |
| 2025-12-15 | 3.71 | 3.77 | 3.68 | 3.75 | +0.27% | 3,746,934 |
| 2025-12-12 | 3.70 | 3.77 | 3.70 | 3.74 | +1.36% | 3,659,089 |
| 2025-12-11 | 3.67 | 3.70 | 3.65 | 3.69 | +1.65% | 3,237,734 |
| 2025-12-10 | 3.66 | 3.66 | 3.60 | 3.63 | -0.82% | 2,595,983 |
| 2025-12-09 | 3.69 | 3.69 | 3.65 | 3.66 | -0.81% | 2,176,505 |
| 2025-12-08 | 3.69 | 3.71 | 3.67 | 3.69 | -0.27% | 1,757,236 |
| 2025-12-05 | 3.70 | 3.72 | 3.68 | 3.70 | +0.00% | 1,987,311 |
| 2025-12-04 | 3.75 | 3.75 | 3.68 | 3.70 | -1.07% | 2,680,878 |
| 2025-12-03 | 3.74 | 3.78 | 3.73 | 3.74 | -0.27% | 10,994,646 |
| 2025-12-02 | 3.70 | 3.76 | 3.70 | 3.75 | +0.27% | 3,612,830 |
| 2025-12-01 | 3.67 | 3.74 | 3.66 | 3.74 | +1.08% | 4,190,165 |
| 2025-11-28 | 3.63 | 3.71 | 3.63 | 3.70 | +1.93% | 3,178,279 |
| 2025-11-27 | 3.64 | 3.68 | 3.62 | 3.63 | -0.27% | 2,712,983 |
| 2025-11-26 | 3.64 | 3.69 | 3.62 | 3.64 | +0.28% | 2,488,356 |
| 2025-11-25 | 3.62 | 3.68 | 3.62 | 3.63 | -1.09% | 2,467,842 |
| 2025-11-24 | 3.68 | 3.73 | 3.66 | 3.67 | +0.27% | 2,343,205 |
| 2025-11-21 | 3.63 | 3.66 | 3.59 | 3.66 | +0.55% | 4,060,977 |
| 2025-11-20 | 3.62 | 3.67 | 3.62 | 3.64 | +0.28% | 2,115,233 |
| 2025-11-19 | 3.65 | 3.66 | 3.61 | 3.63 | -0.27% | 1,639,557 |
| 2025-11-18 | 3.67 | 3.71 | 3.62 | 3.64 | -1.09% | 3,063,682 |
| 2025-11-17 | 3.66 | 3.70 | 3.62 | 3.68 | +0.27% | 3,528,933 |
| 2025-11-14 | 3.66 | 3.69 | 3.65 | 3.67 | -0.27% | 1,879,274 |
| 2025-11-13 | 3.76 | 3.79 | 3.67 | 3.68 | -1.87% | 3,247,175 |
| 2025-11-12 | 3.67 | 3.78 | 3.66 | 3.75 | +3.02% | 4,082,279 |
| 2025-11-11 | 3.61 | 3.68 | 3.59 | 3.64 | +1.68% | 2,719,761 |
| 2025-11-10 | 3.62 | 3.62 | 3.57 | 3.58 | -1.65% | 3,086,457 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+7.76%). Worst month: Mar (-14.26%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-03
Quick answers
What is Endeavour Group Ltd's (EDV.AU) latest close?
3.43 on 2026-11-03, from the Closelook data lake's daily price record.
What is EDV.AU's 52-week high and low?
4.12 high and 2.77 low over the trailing 52 weeks, as of 2026-11-03.
What is Endeavour Group Ltd's strongest and weakest month historically?
Historically, EDV.AU's strongest calendar month has been Oct (average +7.76%) and its weakest Mar (average -14.26%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.
What is Endeavour Group Ltd's Closelooknet score?
38 out of 100 (momentum 51 · quality 26 · valuation 62), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on EDV.AU?
Recovery attempt under the 200-day: Trades +8.4% vs the 50-day and +1.1% vs the 200-day average, 15.6% below the 52-week high and +22.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is EDV.AU above its 50-day and 200-day moving averages?
Endeavour Group Ltd trades 8.4% above its 50-day and 1.1% above its 200-day moving average (6.5% above its 20-day). As of 2026-11-02.