ASX · EDV · stock
Endeavour Group Limited (EDV) stock price history
Every ASX trading session of Endeavour Group Limited from Jun 24, 2021 to Sep 28, 2026: 1,333 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDV adjusted close, 2021 to 2026
- A$7.06
- All time high, 2022
- A$3.99
- 52 week high, A$2.76 low
- 1,333
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EDV key facts
- Endeavour Group Limited (EDV) closed at A$3.02 on Sep 28, 2026 on ASX.
- EDV's all time high close is A$7.06, set on Aug 18, 2022; its all time low close is A$2.83 on Jun 2, 2026.
- EDV's 52 week range is A$2.76 to A$3.99.
- EDV returned -13.9% over the year to Sep 28, 2026 and -46.3% over five years.
- Since Jun 24, 2021 EDV returned -39%, -9.0% a year compounded.
- EDV's deepest drawdown was -59.9% from Aug 19, 2022 to Jun 2, 2026.
- DataCedar holds 1,333 daily sessions of EDV history from Jun 24, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EDV price chart, 2021 to 2026
EDV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -8.1% |
| 6 months | -10.3% |
| Year to date | -14.8% |
| 1 year | -13.9% |
| 3 years | -35.4% |
| 5 years | -46.3% |
| 10 years | n/a |
| Since Jun 24, 2021 | -39.2% |
| Compound annual growth, 5.3 years | -9.0% |
EDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.06 on Aug 18, 2022
- All time low close
- A$2.83 on Jun 2, 2026
- 52 week high
- A$3.99 on Mar 2, 2026
- 52 week low
- A$2.76 on May 28, 2026
- Deepest drawdown
- -59.9% from Aug 19, 2022 to Jun 2, 2026, not yet recovered
- Best single session
- +10.3% on Feb 20, 2022
- Worst single session
- -12.3% on Aug 23, 2022
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2022, -2%
- Worst calendar year
- 2024, -16%
EDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 24, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.55 | A$3.99 | A$2.76 | A$3.02 | -14.8% | 842.5M | 188 |
| 2025 | A$3.88 | A$4.23 | A$3.34 | A$3.55 | -8.7% | 1.2B | 253 |
| 2024 | A$4.62 | A$5.10 | A$3.83 | A$3.88 | -16.0% | 1.3B | 254 |
| 2023 | A$5.52 | A$6.27 | A$4.22 | A$4.62 | -16.0% | 1.2B | 252 |
| 2022 | A$5.68 | A$7.12 | A$5.07 | A$5.50 | -2.0% | 944.2M | 251 |
| 2021 | A$5.36 | A$6.19 | A$4.76 | A$5.62 | n/a | 566.5M | 135 |
EDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$3.02 | -3.5% |
| August 2026 | A$3.13 | -9.8% |
| July 2026 | A$3.47 | +7.1% |
| June 2026 | A$3.24 | +12.8% |
| May 2026 | A$2.87 | -14.0% |
| April 2026 | A$3.34 | +3.7% |
| March 2026 | A$3.22 | -15.0% |
| February 2026 | A$3.79 | +5.7% |
| January 2026 | A$3.58 | +1.1% |
| December 2025 | A$3.55 | -2.1% |
| November 2025 | A$3.62 | +2.2% |
| October 2025 | A$3.55 | +0.8% |
About the EDV data
Daily bars. 1,333 sessions from Jun 24, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 24, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EDV share price history
