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:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 5.10 | 5.11 | 5.06 | 5.10 | 5.10 | 3,963,564 |
| 12 sept 2024 | 5.03 | 5.09 | 5.01 | 5.07 | 5.07 | 7,351,686 |
| 11 sept 2024 | 4.99 | 5.01 | 4.95 | 4.99 | 4.99 | 5,748,747 |
| 10 sept 2024 | 4.99 | 5.03 | 4.97 | 4.99 | 4.99 | 5,887,855 |
| 09 sept 2024 | 4.97 | 4.99 | 4.92 | 4.95 | 4.95 | 3,945,814 |
| 06 sept 2024 | 4.99 | 5.06 | 4.98 | 5.04 | 5.04 | 6,429,579 |
| 05 sept 2024 | 4.95 | 5.03 | 4.92 | 4.99 | 4.99 | 18,624,024 |
| 04 sept 2024 | 5.08 | 5.09 | 4.96 | 4.96 | 4.96 | 7,196,881 |
| 03 sept 2024 | 5.18 | 5.22 | 5.10 | 5.10 | 5.10 | 10,376,371 |
| 03 sept 2024 | 0.075 Dividendo | |||||
| 02 sept 2024 | 5.27 | 5.28 | 5.21 | 5.26 | 5.19 | 86,472,392 |
| 30 ago 2024 | 5.35 | 5.36 | 5.28 | 5.34 | 5.26 | 11,187,475 |
| 29 ago 2024 | 5.25 | 5.31 | 5.24 | 5.31 | 5.23 | 4,797,898 |
| 28 ago 2024 | 5.20 | 5.27 | 5.18 | 5.26 | 5.19 | 5,360,292 |
| 27 ago 2024 | 5.22 | 5.26 | 5.15 | 5.20 | 5.13 | 7,880,107 |
| 26 ago 2024 | 5.54 | 5.55 | 5.09 | 5.15 | 5.08 | 10,024,710 |
| 23 ago 2024 | 5.47 | 5.54 | 5.46 | 5.53 | 5.45 | 6,052,388 |
| 22 ago 2024 | 5.51 | 5.55 | 5.47 | 5.47 | 5.39 | 4,166,033 |
| 21 ago 2024 | 5.43 | 5.50 | 5.42 | 5.47 | 5.39 | 4,315,968 |
| 20 ago 2024 | 5.47 | 5.47 | 5.42 | 5.46 | 5.38 | 1,779,391 |
| 19 ago 2024 | 5.45 | 5.49 | 5.41 | 5.45 | 5.37 | 4,075,692 |
| 16 ago 2024 | 5.50 | 5.52 | 5.42 | 5.45 | 5.37 | 5,038,353 |
| 15 ago 2024 | 5.47 | 5.49 | 5.45 | 5.48 | 5.40 | 2,727,316 |
| 14 ago 2024 | 5.47 | 5.50 | 5.44 | 5.46 | 5.38 | 3,480,432 |
| 13 ago 2024 | 5.42 | 5.45 | 5.40 | 5.44 | 5.36 | 3,941,875 |
| 12 ago 2024 | 5.44 | 5.50 | 5.42 | 5.43 | 5.35 | 6,106,221 |
| 09 ago 2024 | 5.34 | 5.41 | 5.29 | 5.39 | 5.31 | 3,784,838 |
| 08 ago 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.29 | 2,066,718 |
| 07 ago 2024 | 5.28 | 5.38 | 5.27 | 5.34 | 5.26 | 3,042,860 |
| 06 ago 2024 | 5.27 | 5.33 | 5.24 | 5.30 | 5.22 | 2,981,080 |
| 05 ago 2024 | 5.34 | 5.37 | 5.31 | 5.31 | 5.23 | 4,445,854 |
| 02 ago 2024 | 5.36 | 5.43 | 5.35 | 5.41 | 5.33 | 4,382,456 |
| 01 ago 2024 | 5.48 | 5.50 | 5.45 | 5.45 | 5.37 | 3,438,719 |
| 31 jul 2024 | 5.39 | 5.49 | 5.37 | 5.49 | 5.41 | 6,956,043 |
| 30 jul 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.29 | 3,744,660 |
| 29 jul 2024 | 5.39 | 5.39 | 5.34 | 5.37 | 5.29 | 3,030,291 |
| 26 jul 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.28 | 3,149,928 |
| 25 jul 2024 | 5.35 | 5.41 | 5.33 | 5.34 | 5.26 | 6,279,663 |
| 24 jul 2024 | 5.33 | 5.40 | 5.31 | 5.38 | 5.30 | 4,705,002 |
| 23 jul 2024 | 5.38 | 5.44 | 5.36 | 5.40 | 5.32 | 9,401,729 |
| 22 jul 2024 | 5.22 | 5.39 | 5.22 | 5.34 | 5.26 | 4,332,210 |
| 19 jul 2024 | 5.21 | 5.26 | 5.21 | 5.26 | 5.19 | 3,746,103 |
| 18 jul 2024 | 5.25 | 5.28 | 5.21 | 5.25 | 5.18 | 5,388,119 |
| 17 jul 2024 | 5.18 | 5.23 | 5.15 | 5.23 | 5.16 | 3,321,223 |
| 16 jul 2024 | 5.20 | 5.22 | 5.13 | 5.16 | 5.09 | 5,880,401 |
| 15 jul 2024 | 5.16 | 5.18 | 5.14 | 5.18 | 5.11 | 2,541,723 |
| 12 jul 2024 | 5.11 | 5.17 | 5.09 | 5.14 | 5.07 | 4,036,770 |
| 11 jul 2024 | 5.06 | 5.10 | 5.04 | 5.10 | 5.03 | 3,097,133 |
| 10 jul 2024 | 5.01 | 5.05 | 4.96 | 5.03 | 4.96 | 2,445,034 |
| 09 jul 2024 | 5.02 | 5.05 | 4.99 | 5.01 | 4.94 | 2,825,116 |
| 08 jul 2024 | 4.99 | 5.01 | 4.96 | 4.99 | 4.92 | 2,064,502 |
| 05 jul 2024 | 4.96 | 4.99 | 4.95 | 4.97 | 4.90 | 1,701,871 |
| 04 jul 2024 | 4.96 | 5.01 | 4.94 | 4.97 | 4.90 | 1,802,594 |
| 03 jul 2024 | 4.87 | 4.93 | 4.84 | 4.92 | 4.85 | 4,990,426 |
| 02 jul 2024 | 4.95 | 4.99 | 4.84 | 4.85 | 4.78 | 6,302,249 |
| 01 jul 2024 | 5.03 | 5.06 | 4.93 | 4.96 | 4.89 | 4,041,172 |
| 28 jun 2024 | 5.12 | 5.14 | 5.04 | 5.05 | 4.98 | 3,864,150 |
| 27 jun 2024 | 5.02 | 5.11 | 4.99 | 5.11 | 5.04 | 5,979,249 |
| 26 jun 2024 | 5.13 | 5.13 | 5.04 | 5.08 | 5.01 | 4,223,091 |
| 25 jun 2024 | 5.09 | 5.14 | 5.08 | 5.13 | 5.06 | 4,005,427 |
| 24 jun 2024 | 5.04 | 5.09 | 5.04 | 5.07 | 5.00 | 2,910,307 |
| 21 jun 2024 | 5.07 | 5.09 | 5.02 | 5.05 | 4.98 | 17,145,674 |
| 20 jun 2024 | 5.07 | 5.07 | 5.01 | 5.06 | 4.99 | 4,316,372 |
| 19 jun 2024 | 5.10 | 5.10 | 5.05 | 5.08 | 5.01 | 2,954,246 |
| 18 jun 2024 | 5.11 | 5.13 | 5.07 | 5.11 | 5.04 | 2,396,174 |
| 17 jun 2024 | 5.03 | 5.11 | 5.02 | 5.10 | 5.03 | 2,465,611 |
| 14 jun 2024 | 5.07 | 5.09 | 5.03 | 5.05 | 4.98 | 1,935,300 |
| 13 jun 2024 | 5.06 | 5.08 | 5.04 | 5.07 | 5.00 | 2,907,261 |
| 12 jun 2024 | 5.10 | 5.10 | 5.02 | 5.03 | 4.96 | 2,540,406 |
| 11 jun 2024 | 5.09 | 5.10 | 5.04 | 5.08 | 5.01 | 4,523,783 |
| 07 jun 2024 | 5.06 | 5.12 | 5.04 | 5.12 | 5.05 | 2,681,354 |
| 06 jun 2024 | 5.03 | 5.06 | 4.99 | 5.05 | 4.98 | 2,921,959 |
| 05 jun 2024 | 4.98 | 5.01 | 4.95 | 5.00 | 4.93 | 2,745,318 |
| 04 jun 2024 | 4.97 | 4.99 | 4.94 | 4.95 | 4.88 | 1,695,338 |
| 03 jun 2024 | 4.97 | 5.00 | 4.95 | 4.97 | 4.90 | 3,238,355 |
| 31 may 2024 | 4.90 | 4.96 | 4.86 | 4.96 | 4.89 | 12,670,509 |
| 30 may 2024 | 4.85 | 4.91 | 4.83 | 4.89 | 4.82 | 4,598,943 |
| 29 may 2024 | 4.95 | 4.97 | 4.86 | 4.87 | 4.80 | 5,956,361 |
| 28 may 2024 | 5.00 | 5.02 | 4.97 | 4.99 | 4.92 | 3,374,984 |
| 27 may 2024 | 4.95 | 5.03 | 4.95 | 5.00 | 4.93 | 4,404,234 |
| 24 may 2024 | 4.95 | 4.97 | 4.90 | 4.90 | 4.83 | 5,489,184 |
| 23 may 2024 | 4.98 | 5.05 | 4.97 | 5.00 | 4.93 | 3,686,943 |
| 22 may 2024 | 5.07 | 5.07 | 4.97 | 4.98 | 4.91 | 5,719,969 |
| 21 may 2024 | 5.04 | 5.09 | 5.03 | 5.07 | 5.00 | 4,098,003 |
| 20 may 2024 | 5.11 | 5.12 | 5.04 | 5.05 | 4.98 | 5,475,839 |
| 17 may 2024 | 5.20 | 5.20 | 5.08 | 5.09 | 5.02 | 4,867,352 |
| 16 may 2024 | 5.22 | 5.23 | 5.17 | 5.21 | 5.14 | 3,845,998 |
| 15 may 2024 | 5.17 | 5.19 | 5.14 | 5.18 | 5.11 | 3,075,298 |
| 14 may 2024 | 5.19 | 5.21 | 5.15 | 5.17 | 5.10 | 2,868,770 |
| 13 may 2024 | 5.19 | 5.22 | 5.16 | 5.20 | 5.13 | 2,551,652 |
| 10 may 2024 | 5.24 | 5.24 | 5.18 | 5.20 | 5.13 | 2,187,040 |
| 09 may 2024 | 5.23 | 5.27 | 5.19 | 5.22 | 5.15 | 7,900,432 |
| 08 may 2024 | 5.24 | 5.28 | 5.20 | 5.23 | 5.16 | 6,562,207 |
| 07 may 2024 | 5.27 | 5.27 | 5.21 | 5.24 | 5.17 | 5,719,035 |
| 06 may 2024 | 5.33 | 5.36 | 5.23 | 5.24 | 5.17 | 14,199,821 |
| 03 may 2024 | 5.15 | 5.30 | 5.14 | 5.23 | 5.16 | 7,839,481 |
| 02 may 2024 | 5.19 | 5.20 | 5.10 | 5.13 | 5.06 | 5,620,034 |
| 01 may 2024 | 5.18 | 5.20 | 5.09 | 5.15 | 5.08 | 14,323,695 |
| 30 abr 2024 | 5.40 | 5.42 | 5.35 | 5.36 | 5.28 | 2,971,631 |
| 29 abr 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.32 | 3,365,698 |
| *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.