U.S. Markets closed

Endeavour Group Limited (EDV.AX)

ASX - ASX Precio retrasado. Divisa en AUD.
Añadir a la lista de seguimiento
5.20-0.01 (-0.19%)
Al cierre: 04:10PM AEDT
Periodo de tiempo:
05 oct 2022 - 05 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AUDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 2023------
04 oct 20235.185.225.165.205.206,009,939
03 oct 20235.205.265.185.215.214,179,420
02 oct 20235.265.345.235.235.232,260,995
29 sept 20235.265.305.245.275.272,956,061
28 sept 20235.295.325.265.275.273,941,020
27 sept 20235.235.355.235.325.325,446,289
26 sept 20235.235.325.185.305.304,807,876
25 sept 20235.245.245.165.245.242,187,650
22 sept 20235.115.265.105.265.266,189,642
21 sept 20235.275.295.165.215.214,964,772
20 sept 20235.355.355.245.265.264,918,379
19 sept 20235.395.405.295.295.294,085,339
18 sept 20235.445.445.355.415.412,151,454
15 sept 20235.445.475.415.455.456,549,980
14 sept 20235.285.375.285.375.373,471,801
13 sept 20235.345.355.275.305.302,195,504
12 sept 20235.325.355.285.355.352,187,231
11 sept 20235.275.345.245.345.343,508,608
08 sept 20235.365.395.265.265.264,052,227
07 sept 20235.415.435.345.345.343,667,008
06 sept 20235.425.475.365.435.434,743,702
05 sept 20235.405.505.395.455.453,477,343
04 sept 20235.485.525.415.425.422,857,818
01 sept 20235.505.525.455.475.473,342,756
31 ago 20235.575.615.505.505.508,226,125
30 ago 20235.525.595.505.555.553,530,149
29 ago 20235.465.545.425.485.485,691,742
28 ago 20235.535.555.485.485.483,199,524
25 ago 20235.355.515.335.505.503,988,523
24 ago 20235.435.465.395.395.393,329,246
23 ago 20235.435.565.405.515.513,565,950
22 ago 20235.455.495.385.465.465,464,755
21 ago 20235.555.595.365.445.4411,563,028
18 ago 20235.555.645.545.575.5711,936,596
17 ago 20235.685.705.545.585.5818,847,313
16 ago 20235.906.015.745.755.7511,580,258
15 ago 20235.966.045.956.006.003,023,618
14 ago 20235.996.035.965.995.992,279,922
11 ago 20236.026.076.006.026.022,505,449
10 ago 20235.986.055.986.026.022,166,066
09 ago 20235.976.025.955.995.992,009,212
08 ago 20236.066.085.996.006.004,105,898
07 ago 20236.056.066.016.016.011,296,573
04 ago 20236.036.085.996.076.072,942,210
03 ago 20236.066.136.046.056.051,825,131
02 ago 20236.106.156.096.096.094,352,503
01 ago 20236.056.156.046.116.112,033,927
31 jul 20236.106.136.066.086.081,777,972
28 jul 20236.156.206.066.106.102,670,384
27 jul 20236.136.216.106.186.183,453,889
26 jul 20236.056.136.026.116.113,923,873
25 jul 20235.966.145.946.116.117,447,337
24 jul 20236.016.015.965.965.964,349,056
21 jul 20235.906.065.856.056.055,404,725
20 jul 20236.026.165.905.915.917,889,949
19 jul 20235.735.945.715.895.899,024,361
18 jul 20235.555.745.525.695.699,988,287
17 jul 20235.975.975.455.645.6424,306,712
14 jul 20236.266.276.216.266.262,308,894
13 jul 20236.216.286.206.256.252,623,159
12 jul 20236.166.216.146.196.192,243,603
11 jul 20236.206.206.126.176.172,948,483
10 jul 20236.176.176.086.106.102,285,698
07 jul 20236.166.196.126.166.162,047,153
06 jul 20236.276.306.206.226.222,758,238
05 jul 20236.326.336.286.316.312,816,230
04 jul 20236.336.356.276.316.312,039,463
03 jul 20236.326.336.276.316.312,811,338
30 jun 20236.296.356.286.316.313,381,773
29 jun 20236.336.376.306.336.333,404,455
28 jun 20236.296.306.226.296.293,046,175
27 jun 20236.226.306.206.276.274,971,609
26 jun 20236.256.266.186.196.194,142,593
23 jun 20236.146.286.136.276.275,932,466
22 jun 20236.196.206.136.156.158,712,195
21 jun 20236.106.196.056.166.167,423,286
20 jun 20236.046.076.016.066.066,359,140
19 jun 20235.996.065.956.046.043,713,995
16 jun 20235.926.005.915.965.969,271,591
15 jun 20235.925.995.895.895.894,981,971
14 jun 20235.996.005.905.935.936,541,118
13 jun 20236.046.055.945.965.966,622,761
09 jun 20236.096.116.056.056.054,743,012
08 jun 20236.066.146.036.096.097,599,111
07 jun 20236.076.096.036.086.083,883,100
06 jun 20236.196.206.076.086.086,191,122
05 jun 20236.206.266.186.206.206,445,476
02 jun 20236.226.266.166.166.164,386,572
01 jun 20236.186.296.176.256.255,390,821
31 may 20236.156.216.116.176.1711,195,372
30 may 20236.236.296.176.196.197,108,098
29 may 20236.316.326.256.266.267,035,623
26 may 20236.296.316.246.266.262,393,664
25 may 20236.306.366.296.306.305,358,132
24 may 20236.276.346.246.326.324,324,541
23 may 20236.276.306.246.276.275,698,776
22 may 20236.326.336.306.306.301,910,806
19 may 20236.336.366.316.346.345,066,960
18 may 20236.286.346.266.336.334,905,327
*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...