Endeavour Group Limited (EDV.AX)
ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEDT
Periodo de tiempo:
05 oct 2022 - 05 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 oct 2023 | - | - | - | - | - | - |
| 04 oct 2023 | 5.18 | 5.22 | 5.16 | 5.20 | 5.20 | 6,009,939 |
| 03 oct 2023 | 5.20 | 5.26 | 5.18 | 5.21 | 5.21 | 4,179,420 |
| 02 oct 2023 | 5.26 | 5.34 | 5.23 | 5.23 | 5.23 | 2,260,995 |
| 29 sept 2023 | 5.26 | 5.30 | 5.24 | 5.27 | 5.27 | 2,956,061 |
| 28 sept 2023 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | 3,941,020 |
| 27 sept 2023 | 5.23 | 5.35 | 5.23 | 5.32 | 5.32 | 5,446,289 |
| 26 sept 2023 | 5.23 | 5.32 | 5.18 | 5.30 | 5.30 | 4,807,876 |
| 25 sept 2023 | 5.24 | 5.24 | 5.16 | 5.24 | 5.24 | 2,187,650 |
| 22 sept 2023 | 5.11 | 5.26 | 5.10 | 5.26 | 5.26 | 6,189,642 |
| 21 sept 2023 | 5.27 | 5.29 | 5.16 | 5.21 | 5.21 | 4,964,772 |
| 20 sept 2023 | 5.35 | 5.35 | 5.24 | 5.26 | 5.26 | 4,918,379 |
| 19 sept 2023 | 5.39 | 5.40 | 5.29 | 5.29 | 5.29 | 4,085,339 |
| 18 sept 2023 | 5.44 | 5.44 | 5.35 | 5.41 | 5.41 | 2,151,454 |
| 15 sept 2023 | 5.44 | 5.47 | 5.41 | 5.45 | 5.45 | 6,549,980 |
| 14 sept 2023 | 5.28 | 5.37 | 5.28 | 5.37 | 5.37 | 3,471,801 |
| 13 sept 2023 | 5.34 | 5.35 | 5.27 | 5.30 | 5.30 | 2,195,504 |
| 12 sept 2023 | 5.32 | 5.35 | 5.28 | 5.35 | 5.35 | 2,187,231 |
| 11 sept 2023 | 5.27 | 5.34 | 5.24 | 5.34 | 5.34 | 3,508,608 |
| 08 sept 2023 | 5.36 | 5.39 | 5.26 | 5.26 | 5.26 | 4,052,227 |
| 07 sept 2023 | 5.41 | 5.43 | 5.34 | 5.34 | 5.34 | 3,667,008 |
| 06 sept 2023 | 5.42 | 5.47 | 5.36 | 5.43 | 5.43 | 4,743,702 |
| 05 sept 2023 | 5.40 | 5.50 | 5.39 | 5.45 | 5.45 | 3,477,343 |
| 04 sept 2023 | 5.48 | 5.52 | 5.41 | 5.42 | 5.42 | 2,857,818 |
| 01 sept 2023 | 5.50 | 5.52 | 5.45 | 5.47 | 5.47 | 3,342,756 |
| 31 ago 2023 | 5.57 | 5.61 | 5.50 | 5.50 | 5.50 | 8,226,125 |
| 30 ago 2023 | 5.52 | 5.59 | 5.50 | 5.55 | 5.55 | 3,530,149 |
| 29 ago 2023 | 5.46 | 5.54 | 5.42 | 5.48 | 5.48 | 5,691,742 |
| 28 ago 2023 | 5.53 | 5.55 | 5.48 | 5.48 | 5.48 | 3,199,524 |
| 25 ago 2023 | 5.35 | 5.51 | 5.33 | 5.50 | 5.50 | 3,988,523 |
| 24 ago 2023 | 5.43 | 5.46 | 5.39 | 5.39 | 5.39 | 3,329,246 |
| 23 ago 2023 | 5.43 | 5.56 | 5.40 | 5.51 | 5.51 | 3,565,950 |
| 22 ago 2023 | 5.45 | 5.49 | 5.38 | 5.46 | 5.46 | 5,464,755 |
| 21 ago 2023 | 5.55 | 5.59 | 5.36 | 5.44 | 5.44 | 11,563,028 |
| 18 ago 2023 | 5.55 | 5.64 | 5.54 | 5.57 | 5.57 | 11,936,596 |
| 17 ago 2023 | 5.68 | 5.70 | 5.54 | 5.58 | 5.58 | 18,847,313 |
| 16 ago 2023 | 5.90 | 6.01 | 5.74 | 5.75 | 5.75 | 11,580,258 |
| 15 ago 2023 | 5.96 | 6.04 | 5.95 | 6.00 | 6.00 | 3,023,618 |
| 14 ago 2023 | 5.99 | 6.03 | 5.96 | 5.99 | 5.99 | 2,279,922 |
| 11 ago 2023 | 6.02 | 6.07 | 6.00 | 6.02 | 6.02 | 2,505,449 |
| 10 ago 2023 | 5.98 | 6.05 | 5.98 | 6.02 | 6.02 | 2,166,066 |
| 09 ago 2023 | 5.97 | 6.02 | 5.95 | 5.99 | 5.99 | 2,009,212 |
| 08 ago 2023 | 6.06 | 6.08 | 5.99 | 6.00 | 6.00 | 4,105,898 |
| 07 ago 2023 | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | 1,296,573 |
| 04 ago 2023 | 6.03 | 6.08 | 5.99 | 6.07 | 6.07 | 2,942,210 |
| 03 ago 2023 | 6.06 | 6.13 | 6.04 | 6.05 | 6.05 | 1,825,131 |
| 02 ago 2023 | 6.10 | 6.15 | 6.09 | 6.09 | 6.09 | 4,352,503 |
| 01 ago 2023 | 6.05 | 6.15 | 6.04 | 6.11 | 6.11 | 2,033,927 |
| 31 jul 2023 | 6.10 | 6.13 | 6.06 | 6.08 | 6.08 | 1,777,972 |
| 28 jul 2023 | 6.15 | 6.20 | 6.06 | 6.10 | 6.10 | 2,670,384 |
| 27 jul 2023 | 6.13 | 6.21 | 6.10 | 6.18 | 6.18 | 3,453,889 |
| 26 jul 2023 | 6.05 | 6.13 | 6.02 | 6.11 | 6.11 | 3,923,873 |
| 25 jul 2023 | 5.96 | 6.14 | 5.94 | 6.11 | 6.11 | 7,447,337 |
| 24 jul 2023 | 6.01 | 6.01 | 5.96 | 5.96 | 5.96 | 4,349,056 |
| 21 jul 2023 | 5.90 | 6.06 | 5.85 | 6.05 | 6.05 | 5,404,725 |
| 20 jul 2023 | 6.02 | 6.16 | 5.90 | 5.91 | 5.91 | 7,889,949 |
| 19 jul 2023 | 5.73 | 5.94 | 5.71 | 5.89 | 5.89 | 9,024,361 |
| 18 jul 2023 | 5.55 | 5.74 | 5.52 | 5.69 | 5.69 | 9,988,287 |
| 17 jul 2023 | 5.97 | 5.97 | 5.45 | 5.64 | 5.64 | 24,306,712 |
| 14 jul 2023 | 6.26 | 6.27 | 6.21 | 6.26 | 6.26 | 2,308,894 |
| 13 jul 2023 | 6.21 | 6.28 | 6.20 | 6.25 | 6.25 | 2,623,159 |
| 12 jul 2023 | 6.16 | 6.21 | 6.14 | 6.19 | 6.19 | 2,243,603 |
| 11 jul 2023 | 6.20 | 6.20 | 6.12 | 6.17 | 6.17 | 2,948,483 |
| 10 jul 2023 | 6.17 | 6.17 | 6.08 | 6.10 | 6.10 | 2,285,698 |
| 07 jul 2023 | 6.16 | 6.19 | 6.12 | 6.16 | 6.16 | 2,047,153 |
| 06 jul 2023 | 6.27 | 6.30 | 6.20 | 6.22 | 6.22 | 2,758,238 |
| 05 jul 2023 | 6.32 | 6.33 | 6.28 | 6.31 | 6.31 | 2,816,230 |
| 04 jul 2023 | 6.33 | 6.35 | 6.27 | 6.31 | 6.31 | 2,039,463 |
| 03 jul 2023 | 6.32 | 6.33 | 6.27 | 6.31 | 6.31 | 2,811,338 |
| 30 jun 2023 | 6.29 | 6.35 | 6.28 | 6.31 | 6.31 | 3,381,773 |
| 29 jun 2023 | 6.33 | 6.37 | 6.30 | 6.33 | 6.33 | 3,404,455 |
| 28 jun 2023 | 6.29 | 6.30 | 6.22 | 6.29 | 6.29 | 3,046,175 |
| 27 jun 2023 | 6.22 | 6.30 | 6.20 | 6.27 | 6.27 | 4,971,609 |
| 26 jun 2023 | 6.25 | 6.26 | 6.18 | 6.19 | 6.19 | 4,142,593 |
| 23 jun 2023 | 6.14 | 6.28 | 6.13 | 6.27 | 6.27 | 5,932,466 |
| 22 jun 2023 | 6.19 | 6.20 | 6.13 | 6.15 | 6.15 | 8,712,195 |
| 21 jun 2023 | 6.10 | 6.19 | 6.05 | 6.16 | 6.16 | 7,423,286 |
| 20 jun 2023 | 6.04 | 6.07 | 6.01 | 6.06 | 6.06 | 6,359,140 |
| 19 jun 2023 | 5.99 | 6.06 | 5.95 | 6.04 | 6.04 | 3,713,995 |
| 16 jun 2023 | 5.92 | 6.00 | 5.91 | 5.96 | 5.96 | 9,271,591 |
| 15 jun 2023 | 5.92 | 5.99 | 5.89 | 5.89 | 5.89 | 4,981,971 |
| 14 jun 2023 | 5.99 | 6.00 | 5.90 | 5.93 | 5.93 | 6,541,118 |
| 13 jun 2023 | 6.04 | 6.05 | 5.94 | 5.96 | 5.96 | 6,622,761 |
| 09 jun 2023 | 6.09 | 6.11 | 6.05 | 6.05 | 6.05 | 4,743,012 |
| 08 jun 2023 | 6.06 | 6.14 | 6.03 | 6.09 | 6.09 | 7,599,111 |
| 07 jun 2023 | 6.07 | 6.09 | 6.03 | 6.08 | 6.08 | 3,883,100 |
| 06 jun 2023 | 6.19 | 6.20 | 6.07 | 6.08 | 6.08 | 6,191,122 |
| 05 jun 2023 | 6.20 | 6.26 | 6.18 | 6.20 | 6.20 | 6,445,476 |
| 02 jun 2023 | 6.22 | 6.26 | 6.16 | 6.16 | 6.16 | 4,386,572 |
| 01 jun 2023 | 6.18 | 6.29 | 6.17 | 6.25 | 6.25 | 5,390,821 |
| 31 may 2023 | 6.15 | 6.21 | 6.11 | 6.17 | 6.17 | 11,195,372 |
| 30 may 2023 | 6.23 | 6.29 | 6.17 | 6.19 | 6.19 | 7,108,098 |
| 29 may 2023 | 6.31 | 6.32 | 6.25 | 6.26 | 6.26 | 7,035,623 |
| 26 may 2023 | 6.29 | 6.31 | 6.24 | 6.26 | 6.26 | 2,393,664 |
| 25 may 2023 | 6.30 | 6.36 | 6.29 | 6.30 | 6.30 | 5,358,132 |
| 24 may 2023 | 6.27 | 6.34 | 6.24 | 6.32 | 6.32 | 4,324,541 |
| 23 may 2023 | 6.27 | 6.30 | 6.24 | 6.27 | 6.27 | 5,698,776 |
| 22 may 2023 | 6.32 | 6.33 | 6.30 | 6.30 | 6.30 | 1,910,806 |
| 19 may 2023 | 6.33 | 6.36 | 6.31 | 6.34 | 6.34 | 5,066,960 |
| 18 may 2023 | 6.28 | 6.34 | 6.26 | 6.33 | 6.33 | 4,905,327 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
