Endeavour Group Ltd（EDV.AU）— 價格歷史
截至 2026-09-03 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 3.22 | 3.26 | 3.18 | 3.26 | +0.93% | 3,523,293 |
| 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 |
| 2025-11-07 | 3.66 | 3.69 | 3.63 | 3.64 | -0.55% | 2,399,751 |
| 2025-11-06 | 3.64 | 3.67 | 3.63 | 3.66 | +1.10% | 6,085,202 |
| 2025-11-05 | 3.62 | 3.64 | 3.58 | 3.62 | +0.84% | 3,029,778 |
| 2025-11-04 | 3.61 | 3.63 | 3.59 | 3.59 | -0.55% | 1,848,190 |
| 2025-11-03 | 3.68 | 3.69 | 3.60 | 3.61 | -1.37% | 2,806,748 |
| 2025-10-31 | 3.62 | 3.72 | 3.57 | 3.66 | +0.00% | 4,170,621 |
| 2025-10-30 | 3.65 | 3.68 | 3.63 | 3.66 | +0.00% | 1,699,750 |
| 2025-10-29 | 3.65 | 3.69 | 3.64 | 3.66 | -0.27% | 1,899,870 |
| 2025-10-28 | 3.67 | 3.68 | 3.63 | 3.67 | +0.00% | 2,350,002 |
| 2025-10-27 | 3.65 | 3.68 | 3.62 | 3.67 | +1.10% | 2,161,503 |
| 2025-10-24 | 3.61 | 3.64 | 3.60 | 3.63 | +0.55% | 1,625,817 |
| 2025-10-23 | 3.54 | 3.64 | 3.54 | 3.61 | +1.40% | 3,697,145 |
| 2025-10-22 | 3.56 | 3.57 | 3.53 | 3.56 | +0.00% | 2,592,439 |
| 2025-10-21 | 3.60 | 3.61 | 3.55 | 3.56 | -1.39% | 1,973,893 |
| 2025-10-20 | 3.57 | 3.65 | 3.56 | 3.61 | +1.40% | 3,408,682 |
| 2025-10-17 | 3.53 | 3.58 | 3.53 | 3.56 | +0.28% | 2,000,152 |
| 2025-10-16 | 3.55 | 3.58 | 3.49 | 3.55 | +0.85% | 1,966,799 |
| 2025-10-15 | 3.50 | 3.53 | 3.48 | 3.52 | +1.15% | 2,522,528 |
| 2025-10-14 | 3.52 | 3.54 | 3.45 | 3.48 | -1.14% | 6,340,384 |
| 2025-10-13 | 3.60 | 3.60 | 3.51 | 3.52 | -1.68% | 2,285,549 |
| 2025-10-10 | 3.54 | 3.59 | 3.52 | 3.58 | +0.85% | 2,753,222 |
| 2025-10-09 | 3.53 | 3.56 | 3.52 | 3.55 | +0.28% | 2,196,114 |
| 2025-10-08 | 3.57 | 3.58 | 3.54 | 3.54 | -0.84% | 1,991,945 |
| 2025-10-07 | 3.58 | 3.59 | 3.55 | 3.57 | -0.56% | 1,930,176 |
| 2025-10-06 | 3.65 | 3.65 | 3.59 | 3.59 | -1.10% | 1,487,102 |
| 2025-10-03 | 3.61 | 3.65 | 3.60 | 3.63 | +0.55% | 2,053,183 |
| 2025-10-02 | 3.62 | 3.63 | 3.60 | 3.61 | +0.00% | 1,788,968 |
| 2025-10-01 | 3.63 | 3.63 | 3.58 | 3.61 | -0.55% | 2,075,611 |
| 2025-09-30 | 3.60 | 3.63 | 3.59 | 3.63 | +1.11% | 4,523,247 |
| 2025-09-29 | 3.62 | 3.63 | 3.58 | 3.59 | -0.83% | 2,087,875 |
| 2025-09-26 | 3.56 | 3.62 | 3.56 | 3.62 | +1.12% | 3,144,358 |
| 2025-09-25 | 3.58 | 3.58 | 3.55 | 3.58 | -0.28% | 4,307,114 |
| 2025-09-24 | 3.62 | 3.64 | 3.58 | 3.59 | -1.37% | 2,770,764 |
| 2025-09-23 | 3.64 | 3.65 | 3.60 | 3.64 | -0.27% | 2,262,441 |
| 2025-09-22 | 3.66 | 3.66 | 3.63 | 3.65 | -0.27% | 1,294,364 |
| 2025-09-19 | 3.71 | 3.71 | 3.65 | 3.66 | -0.27% | 8,619,532 |
| 2025-09-18 | 3.65 | 3.70 | 3.63 | 3.67 | +0.55% | 3,607,380 |
| 2025-09-17 | 3.69 | 3.70 | 3.64 | 3.65 | -1.08% | 2,036,019 |
| 2025-09-16 | 3.68 | 3.70 | 3.66 | 3.69 | +0.00% | 2,670,679 |
| 2025-09-15 | 3.65 | 3.71 | 3.64 | 3.69 | +1.37% | 2,901,505 |
| 2025-09-12 | 3.62 | 3.65 | 3.62 | 3.64 | +0.83% | 1,875,886 |
| 2025-09-11 | 3.65 | 3.66 | 3.61 | 3.61 | -1.10% | 2,503,210 |
| 2025-09-10 | 3.63 | 3.66 | 3.60 | 3.65 | +0.27% | 3,937,542 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：6月（+5.13%）。最弱月份：3月（-14.26%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-03
快速解答
Endeavour Group Ltd（EDV.AU）最新收盤價是多少？
2026-09-03 收於 3.26，來自Closelook數據湖的每日價格紀錄。
EDV.AU 的52週最高價和最低價是多少？
過去52週最高 4.12、最低 2.77（截至 2026-09-03）。
Endeavour Group Ltd 歷史上最強和最弱的月份是哪個？
歷史上，EDV.AU 最強的日曆月份是6月（平均 +5.13%），最弱的是3月（平均 -14.26%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的424根日K線計算。