Endeavour Group Limited (EDV.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.36 | 3,149,928 |
| 25 jul 2024 | 5.35 | 5.41 | 5.33 | 5.34 | 5.34 | 6,279,663 |
| 24 jul 2024 | 5.33 | 5.40 | 5.31 | 5.38 | 5.38 | 4,705,002 |
| 23 jul 2024 | 5.38 | 5.44 | 5.36 | 5.40 | 5.40 | 9,401,729 |
| 22 jul 2024 | 5.22 | 5.39 | 5.22 | 5.34 | 5.34 | 4,332,210 |
| 19 jul 2024 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | 3,746,103 |
| 18 jul 2024 | 5.25 | 5.28 | 5.21 | 5.25 | 5.25 | 5,388,119 |
| 17 jul 2024 | 5.18 | 5.23 | 5.15 | 5.23 | 5.23 | 3,321,223 |
| 16 jul 2024 | 5.20 | 5.22 | 5.13 | 5.16 | 5.16 | 5,880,401 |
| 15 jul 2024 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 2,541,723 |
| 12 jul 2024 | 5.11 | 5.17 | 5.09 | 5.14 | 5.14 | 4,036,770 |
| 11 jul 2024 | 5.06 | 5.10 | 5.04 | 5.10 | 5.10 | 3,097,133 |
| 10 jul 2024 | 5.01 | 5.05 | 4.96 | 5.03 | 5.03 | 2,445,034 |
| 09 jul 2024 | 5.02 | 5.05 | 4.99 | 5.01 | 5.01 | 2,825,116 |
| 08 jul 2024 | 4.99 | 5.01 | 4.96 | 4.99 | 4.99 | 2,064,502 |
| 05 jul 2024 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | 1,701,871 |
| 04 jul 2024 | 4.96 | 5.01 | 4.94 | 4.97 | 4.97 | 1,802,594 |
| 03 jul 2024 | 4.87 | 4.93 | 4.84 | 4.92 | 4.92 | 4,990,426 |
| 02 jul 2024 | 4.95 | 4.99 | 4.84 | 4.85 | 4.85 | 6,302,249 |
| 01 jul 2024 | 5.03 | 5.06 | 4.93 | 4.96 | 4.96 | 4,041,172 |
| 28 jun 2024 | 5.12 | 5.14 | 5.04 | 5.05 | 5.05 | 3,864,150 |
| 27 jun 2024 | 5.02 | 5.11 | 4.99 | 5.11 | 5.11 | 5,979,249 |
| 26 jun 2024 | 5.13 | 5.13 | 5.04 | 5.08 | 5.08 | 4,223,091 |
| 25 jun 2024 | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | 4,005,427 |
| 24 jun 2024 | 5.04 | 5.09 | 5.04 | 5.07 | 5.07 | 2,910,307 |
| 21 jun 2024 | 5.07 | 5.09 | 5.02 | 5.05 | 5.05 | 17,145,674 |
| 20 jun 2024 | 5.07 | 5.07 | 5.01 | 5.06 | 5.06 | 4,316,372 |
| 19 jun 2024 | 5.10 | 5.10 | 5.05 | 5.08 | 5.08 | 2,954,246 |
| 18 jun 2024 | 5.11 | 5.13 | 5.07 | 5.11 | 5.11 | 2,396,174 |
| 17 jun 2024 | 5.03 | 5.11 | 5.02 | 5.10 | 5.10 | 2,465,611 |
| 14 jun 2024 | 5.07 | 5.09 | 5.03 | 5.05 | 5.05 | 1,935,300 |
| 13 jun 2024 | 5.06 | 5.08 | 5.04 | 5.07 | 5.07 | 2,907,261 |
| 12 jun 2024 | 5.10 | 5.10 | 5.02 | 5.03 | 5.03 | 2,540,406 |
| 11 jun 2024 | 5.09 | 5.10 | 5.04 | 5.08 | 5.08 | 4,523,783 |
| 07 jun 2024 | 5.06 | 5.12 | 5.04 | 5.12 | 5.12 | 2,681,354 |
| 06 jun 2024 | 5.03 | 5.06 | 4.99 | 5.05 | 5.05 | 2,921,959 |
| 05 jun 2024 | 4.98 | 5.01 | 4.95 | 5.00 | 5.00 | 2,745,318 |
| 04 jun 2024 | 4.97 | 4.99 | 4.94 | 4.95 | 4.95 | 1,695,338 |
| 03 jun 2024 | 4.97 | 5.00 | 4.95 | 4.97 | 4.97 | 3,238,355 |
| 31 may 2024 | 4.90 | 4.96 | 4.86 | 4.96 | 4.96 | 12,670,509 |
| 30 may 2024 | 4.85 | 4.91 | 4.83 | 4.89 | 4.89 | 4,598,943 |
| 29 may 2024 | 4.95 | 4.97 | 4.86 | 4.87 | 4.87 | 5,956,361 |
| 28 may 2024 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | 3,374,984 |
| 27 may 2024 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 4,404,234 |
| 24 may 2024 | 4.95 | 4.97 | 4.90 | 4.90 | 4.90 | 5,489,184 |
| 23 may 2024 | 4.98 | 5.05 | 4.97 | 5.00 | 5.00 | 3,686,943 |
| 22 may 2024 | 5.07 | 5.07 | 4.97 | 4.98 | 4.98 | 5,719,969 |
| 21 may 2024 | 5.04 | 5.09 | 5.03 | 5.07 | 5.07 | 4,098,003 |
| 20 may 2024 | 5.11 | 5.12 | 5.04 | 5.05 | 5.05 | 5,475,839 |
| 17 may 2024 | 5.20 | 5.20 | 5.08 | 5.09 | 5.09 | 4,867,352 |
| 16 may 2024 | 5.22 | 5.23 | 5.17 | 5.21 | 5.21 | 3,845,998 |
| 15 may 2024 | 5.17 | 5.19 | 5.14 | 5.18 | 5.18 | 3,075,298 |
| 14 may 2024 | 5.19 | 5.21 | 5.15 | 5.17 | 5.17 | 2,868,770 |
| 13 may 2024 | 5.19 | 5.22 | 5.16 | 5.20 | 5.20 | 2,551,652 |
| 10 may 2024 | 5.24 | 5.24 | 5.18 | 5.20 | 5.20 | 2,187,040 |
| 09 may 2024 | 5.23 | 5.27 | 5.19 | 5.22 | 5.22 | 7,900,432 |
| 08 may 2024 | 5.24 | 5.28 | 5.20 | 5.23 | 5.23 | 6,562,207 |
| 07 may 2024 | 5.27 | 5.27 | 5.21 | 5.24 | 5.24 | 5,719,035 |
| 06 may 2024 | 5.33 | 5.36 | 5.23 | 5.24 | 5.24 | 14,199,821 |
| 03 may 2024 | 5.15 | 5.30 | 5.14 | 5.23 | 5.23 | 7,839,481 |
| 02 may 2024 | 5.19 | 5.20 | 5.10 | 5.13 | 5.13 | 5,620,034 |
| 01 may 2024 | 5.18 | 5.20 | 5.09 | 5.15 | 5.15 | 14,323,695 |
| 30 abr 2024 | 5.40 | 5.42 | 5.35 | 5.36 | 5.36 | 2,971,631 |
| 29 abr 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.40 | 3,365,698 |
| 26 abr 2024 | 5.36 | 5.44 | 5.33 | 5.33 | 5.33 | 2,970,537 |
| 24 abr 2024 | 5.42 | 5.44 | 5.40 | 5.41 | 5.41 | 1,804,862 |
| 23 abr 2024 | 5.43 | 5.46 | 5.41 | 5.43 | 5.43 | 2,467,338 |
| 22 abr 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2,764,806 |
| 19 abr 2024 | 5.29 | 5.32 | 5.28 | 5.32 | 5.32 | 4,565,808 |
| 18 abr 2024 | 5.31 | 5.34 | 5.31 | 5.31 | 5.31 | 3,226,270 |
| 17 abr 2024 | 5.29 | 5.34 | 5.29 | 5.31 | 5.31 | 1,951,201 |
| 16 abr 2024 | 5.29 | 5.31 | 5.26 | 5.30 | 5.30 | 2,648,746 |
| 15 abr 2024 | 5.30 | 5.33 | 5.26 | 5.32 | 5.32 | 3,167,665 |
| 12 abr 2024 | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | 3,635,858 |
| 11 abr 2024 | 5.27 | 5.30 | 5.25 | 5.28 | 5.28 | 2,887,897 |
| 10 abr 2024 | 5.31 | 5.37 | 5.30 | 5.33 | 5.33 | 2,543,946 |
| 09 abr 2024 | 5.30 | 5.31 | 5.24 | 5.30 | 5.30 | 2,294,944 |
| 08 abr 2024 | 5.33 | 5.35 | 5.28 | 5.30 | 5.30 | 2,982,741 |
| 05 abr 2024 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | 2,678,498 |
| 04 abr 2024 | 5.38 | 5.40 | 5.34 | 5.37 | 5.37 | 1,869,837 |
| 03 abr 2024 | 5.34 | 5.37 | 5.27 | 5.35 | 5.35 | 4,904,950 |
| 02 abr 2024 | 5.51 | 5.51 | 5.34 | 5.35 | 5.35 | 6,455,439 |
| 28 mar 2024 | 5.47 | 5.57 | 5.44 | 5.51 | 5.51 | 7,237,666 |
| 27 mar 2024 | 5.37 | 5.45 | 5.35 | 5.41 | 5.41 | 3,927,742 |
| 26 mar 2024 | 5.34 | 5.39 | 5.30 | 5.38 | 5.38 | 3,435,441 |
| 25 mar 2024 | 5.30 | 5.34 | 5.29 | 5.34 | 5.34 | 3,716,016 |
| 22 mar 2024 | 5.30 | 5.32 | 5.23 | 5.28 | 5.28 | 4,209,611 |
| 21 mar 2024 | 5.35 | 5.35 | 5.24 | 5.30 | 5.30 | 5,683,625 |
| 20 mar 2024 | 5.30 | 5.30 | 5.26 | 5.29 | 5.29 | 2,643,544 |
| 19 mar 2024 | 5.32 | 5.33 | 5.28 | 5.29 | 5.29 | 2,396,846 |
| 18 mar 2024 | 5.22 | 5.33 | 5.20 | 5.31 | 5.31 | 3,476,943 |
| 15 mar 2024 | 5.26 | 5.26 | 5.20 | 5.24 | 5.24 | 6,329,772 |
| 14 mar 2024 | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | 6,108,890 |
| 13 mar 2024 | 5.27 | 5.28 | 5.21 | 5.23 | 5.23 | 2,985,315 |
| 12 mar 2024 | 5.29 | 5.32 | 5.23 | 5.25 | 5.25 | 3,025,602 |
| 11 mar 2024 | 5.25 | 5.31 | 5.22 | 5.30 | 5.30 | 2,549,214 |
| 08 mar 2024 | 5.28 | 5.33 | 5.25 | 5.31 | 5.31 | 4,192,943 |
| 07 mar 2024 | 5.28 | 5.28 | 5.19 | 5.25 | 5.25 | 2,584,463 |
| 06 mar 2024 | 5.20 | 5.24 | 5.17 | 5.24 | 5.24 | 2,106,707 |
| 05 mar 2024 | 5.25 | 5.29 | 5.19 | 5.19 | 5.19 | 4,500,183 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.