Various chartings for (EDV) ENDEAVOUR GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for EDV
|
Weekly    Format Enhanced Daily Prices for EDV    Basic |
End of day Prices (Enhanced format), last 120 Days for (EDV) ENDEAVOUR GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
2024-Nov-01 Fri
| ###
| ###
| ###
| ###
| 5,194,542
| ###
| ###
| ###
| ### |
2024-Oct-31 Thu
| 4.72
| 4.75
| ###
| ###
| 6,540,323
| 30,788,570
| ###
| 30.6
| 16.2 |
2024-Oct-30 Wed
| 4.75
| 4.77
| 4.71
| 4.72
| 5,011,070
| 23,752,471
| ###
| ###
| 16.3 |
2024-Oct-29 Tue
| 4.73
| 4.78
| 4.73
| 4.76
| ###
| 24,629,154
| ###
| 76.3
| ### |
2024-Oct-28 Mon
| 4.74
| 4.77
| ###
| 4.75
| ###
| 16,614,874
| ###
| 72.5
| ### |
2024-Oct-25 Fri
| 4.76
| 4.79
| 4.73
| 4.73
| 3,318,727
| 15,797,140
| ###
| ###
| ### |
2024-Oct-24 Thu
| 4.77
| 4.81
| 4.76
| 4.77
| 6,628,052
| 31,715,228
| ###
| ###
| 16.4 |
2024-Oct-23 Wed
| 4.75
| ###
| 4.74
| 4.76
| ###
| 21,089,584
| ###
| ###
| ### |
2024-Oct-22 Tue
| 4.76
| 4.77
| 4.73
| 4.75
| 4,534,543
| 21,539,079
| ###
| 41.0
| ### |
2024-Oct-21 Mon
| 4.8
| 4.825
| 4.77
| 4.78
| ###
| 16,276,089
| ###
| ###
| 16.5 |
2024-Oct-18 Fri
| 4.82
| 4.84
| 4.79
| 4.79
| 4,851,722
| 23,361,041
| -0.6
| ###
| 16.5 |
2024-Oct-17 Thu
| 4.88
| 4.885
| 4.81
| 4.84
| ###
| ###
| -0.8
| 27.1
| ### |
2024-Oct-16 Wed
| 4.88
| ###
| 4.81
| 4.83
| 5,716,478
| ###
| -1.0
| ###
| 16.7 |
2024-Oct-15 Tue
| ###
| ###
| 4.88
| ###
| 6,280,972
| ###
| ###
| 63.6
| ### |
2024-Oct-14 Mon
| ###
| ###
| 4.885
| ###
| ###
| ###
| ###
| 33.5
| ### |
2024-Oct-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
| 4,585,358
| 22,720,448
| ###
| 65.6
| 17.0 |
2024-Oct-09 Wed
| ###
| ###
| ###
| ###
| ###
| 16,305,551
| ###
| ###
| 17.0 |
2024-Oct-08 Tue
| ###
| ###
| ###
| ###
| 2,956,887
| 14,651,375
| ###
| 37.7
| 17.0 |
2024-Oct-07 Mon
| ###
| ###
| 4.89
| ###
| 2,101,857
| 10,351,645
| ###
| ###
| 17.0 |
2024-Oct-04 Fri
| ###
| ###
| 4.885
| ###
| 4,152,943
| ###
| ###
| ###
| ### |
2024-Oct-03 Thu
| ###
| ###
| 4.84
| ###
| ###
| ###
| ###
| ###
| 17.0 |
2024-Oct-02 Wed
| ###
| ###
| 5
| 5
| ###
| 18,745,156
| ###
| 32.0
| ### |
2024-Oct-01 Tue
| ###
| ###
| ###
| ###
| 4,498,548
| 22,762,652
| ###
| 74.6
| ### |
2024-Sep-30 Mon
| ###
| 5.055
| ###
| ###
| 7,115,525
| 35,808,879
| ###
| 66.2
| ### |
2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| ###
| 74,993,248
| -2.3
| ###
| ### |
2024-Sep-26 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| ###
| 17.7 |
2024-Sep-25 Wed
| 5
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.3 |
2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| 5,486,376
| 27,322,152
| ###
| ###
| 17.2 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 4,192,221
| 20,940,143
| -1.4
| ###
| 17.1 |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
| 19,658,675
| 99,669,482
| ###
| 74.3
| 17.5 |
2024-Sep-19 Thu
| ###
| ###
| 5
| ###
| 4,341,041
| 21,857,141
| ###
| ###
| ### |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
| 4,174,780
| 21,176,571
| ###
| ###
| ### |
2024-Sep-17 Tue
| ###
| ###
| ###
| ###
| 2,808,643
| ###
| ###
| 70.4
| 17.5 |
2024-Sep-16 Mon
| ###
| ###
| ###
| ###
| 4,090,687
| 20,780,689
| -1.2
| ###
| ### |
2024-Sep-13 Fri
| ###
| ###
| ###
| ###
| ###
| 20,154,722
| ###
| ###
| ### |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.5 |
2024-Sep-11 Wed
| ###
| ###
| ###
| ###
| 5,748,747
| ###
| ###
| ###
| ### |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.9
| ### |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
| 3,975,147
| 19,696,853
| ###
| ###
| ### |
2024-Sep-06 Fri
| ###
| ###
| ###
| ###
| 6,429,579
| 32,276,486
| ###
| ###
| ### |
2024-Sep-05 Thu
| ###
| ###
| ###
| ###
| 19,008,756
| ###
| ###
| 78.0
| ### |
2024-Sep-04 Wed
| ###
| ###
| ###
| ###
| 7,198,549
| ###
| ###
| 24.8
| ### |
2024-Sep-03 Tue
| ###
| 5.22
| ###
| ###
| 10,376,371
| 53,542,074
| -1.5
| ###
| ### |
2024-Sep-02 Mon
| 5.27
| 5.275
| 5.21
| 5.26
| ###
| ###
| ###
| 36.0
| 18.1 |
2024-Aug-30 Fri
| ###
| 5.355
| 5.28
| ###
| 11,311,941
| 60,151,246
| -0.2
| ###
| ### |
2024-Aug-29 Thu
| 5.25
| ###
| 5.24
| ###
| 4,892,853
| ###
| 1.1
| ###
| ### |
2024-Aug-28 Wed
| 5.2
| 5.27
| ###
| 5.26
| ###
| 28,007,525
| 1.2
| 78.3
| 18.1 |
2024-Aug-27 Tue
| 5.22
| 5.26
| ###
| 5.2
| ###
| 41,015,956
| -0.4
| ###
| ### |
2024-Aug-26 Mon
| 5.54
| 5.55
| ###
| ###
| ###
| 53,331,457
| -7.0
| ###
| 17.8 |
2024-Aug-23 Fri
| 5.47
| 5.54
| 5.46
| 5.53
| 6,058,173
| 33,319,951
| ###
| 76.1
| ### |
2024-Aug-22 Thu
| 5.51
| 5.55
| 5.47
| 5.47
| ###
| 22,954,841
| -0.7
| 30.4
| 18.9 |
2024-Aug-21 Wed
| 5.43
| 5.5
| 5.42
| 5.47
| ###
| 23,565,185
| ###
| ###
| 18.9 |
2024-Aug-20 Tue
| 5.47
| 5.47
| 5.42
| 5.46
| 3,187,155
| 17,354,058
| -0.2
| ###
| 18.8 |
2024-Aug-19 Mon
| 5.45
| 5.485
| 5.41
| 5.45
| ###
| ###
| ###
| 67.5
| ### |
2024-Aug-16 Fri
| 5.5
| 5.52
| 5.42
| 5.45
| 5,079,142
| ###
| ###
| 23.3
| ### |
2024-Aug-15 Thu
| 5.47
| 5.49
| 5.45
| 5.48
| 4,135,080
| 22,618,887
| 0.2
| ###
| ### |
2024-Aug-14 Wed
| 5.47
| 5.5
| 5.44
| 5.46
| ###
| ###
| -0.2
| ###
| 18.8 |
2024-Aug-13 Tue
| 5.42
| 5.45
| 5.4
| 5.44
| ###
| ###
| ###
| 73.6
| 18.8 |
2024-Aug-12 Mon
| 5.44
| 5.5
| 5.42
| 5.43
| 6,106,221
| ###
| -0.2
| ###
| 18.7 |
2024-Aug-09 Fri
| ###
| ###
| 5.29
| ###
| ###
| 20,258,345
| ###
| 72.4
| ### |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
| ###
| 11,067,274
| 0.8
| 82.1
| 18.5 |
2024-Aug-07 Wed
| 5.28
| ###
| 5.27
| ###
| 3,157,924
| 16,815,945
| ###
| 72.5
| ### |
2024-Aug-06 Tue
| 5.27
| ###
| 5.24
| ###
| 2,981,080
| ###
| ###
| ###
| 18.3 |
2024-Aug-05 Mon
| ###
| ###
| ###
| ###
| ###
| 26,346,678
| ###
| 61.5
| ### |
2024-Aug-02 Fri
| ###
| 5.425
| ###
| 5.41
| 4,396,448
| ###
| ###
| 77.8
| 18.7 |
2024-Aug-01 Thu
| 5.48
| 5.5
| 5.45
| 5.45
| 5,010,847
| 27,434,387
| -0.5
| 32.8
| ### |
2024-Jul-31 Wed
| ###
| 5.49
| ###
| 5.49
| ###
| ###
| 1.9
| ###
| ### |
2024-Jul-30 Tue
| ###
| ###
| ###
| ###
| ###
| 20,052,654
| 0.8
| ###
| 18.5 |
2024-Jul-29 Mon
| ###
| ###
| ###
| ###
| 3,051,885
| ###
| -0.4
| 34.1
| 18.5 |
2024-Jul-26 Fri
| ###
| 5.4
| ###
| ###
| 3,149,928
| ###
| -0.4
| ###
| 18.5 |
2024-Jul-25 Thu
| ###
| 5.41
| ###
| ###
| ###
| ###
| -0.2
| ###
| ### |
2024-Jul-24 Wed
| ###
| 5.4
| ###
| ###
| ###
| 25,395,059
| ###
| ###
| ### |
2024-Jul-23 Tue
| ###
| 5.44
| ###
| 5.4
| 9,401,729
| ###
| 0.4
| ###
| ### |
2024-Jul-22 Mon
| 5.22
| ###
| ###
| ###
| ###
| ###
| ###
| 87.6
| ### |
2024-Jul-19 Fri
| 5.21
| 5.26
| 5.21
| 5.26
| ###
| 19,610,849
| ###
| 75.5
| 18.1 |
2024-Jul-18 Thu
| 5.25
| 5.28
| 5.21
| 5.25
| 5,399,082
| 28,318,185
| ###
| ###
| ### |
2024-Jul-17 Wed
| ###
| 5.23
| ###
| 5.23
| ###
| ###
| ###
| ###
| 18.0 |
2024-Jul-16 Tue
| 5.2
| 5.22
| ###
| ###
| ###
| 30,431,075
| ###
| 33.9
| ### |
2024-Jul-15 Mon
| ###
| ###
| ###
| ###
| 2,541,723
| ###
| 0.4
| ###
| 17.9 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 4,046,050
| ###
| 0.6
| ###
| 17.7 |
2024-Jul-11 Thu
| ###
| ###
| ###
| ###
| ###
| 16,447,576
| ###
| 73.3
| ### |
2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 2,696,726
| ###
| ###
| ###
| 17.3 |
2024-Jul-09 Tue
| ###
| ###
| ###
| ###
| ###
| 14,182,082
| ###
| ###
| 17.3 |
2024-Jul-08 Mon
| ###
| ###
| ###
| ###
| ###
| 10,291,542
| ###
| 71.3
| ### |
2024-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,701,871
| ###
| ###
| ###
| 17.1 |
2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.1
| 17.1 |
2024-Jul-03 Wed
| 4.87
| ###
| 4.84
| ###
| 6,990,426
| ###
| 1.0
| ###
| 17.0 |
2024-Jul-02 Tue
| ###
| ###
| 4.84
| 4.85
| 6,367,175
| 31,310,583
| -2.0
| 19.6
| 16.7 |
2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| 4,739,572
| ###
| ###
| 23.9
| ### |
2024-Jun-28 Fri
| ###
| ###
| ###
| ###
| 7,434,150
| 37,839,823
| ###
| ###
| ### |
2024-Jun-27 Thu
| ###
| ###
| ###
| ###
| 6,011,574
| 30,358,448
| ###
| 77.9
| ### |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| ###
| 21,508,070
| -1.0
| 28.7
| 17.5 |
2024-Jun-25 Tue
| ###
| ###
| ###
| ###
| 4,005,427
| ###
| 0.8
| 71.2
| ### |
2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| ###
| 14,769,879
| ###
| ###
| 17.5 |
2024-Jun-21 Fri
| ###
| 5.085
| ###
| ###
| 17,145,674
| ###
| ###
| 32.7
| ### |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.4 |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| 2,965,776
| ###
| ###
| 33.9
| 17.5 |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| 2,403,056
| 12,249,577
| ###
| 66.2
| ### |
2024-Jun-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| 1,981,074
| ###
| ###
| ###
| ### |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
| ###
| 15,079,852
| ###
| 73.3
| 17.5 |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
| ###
| 12,854,454
| -1.4
| 27.9
| 17.3 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| 4,523,783
| 22,935,579
| ###
| ###
| 17.5 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
| 3,931,354
| 19,971,278
| 1.2
| ###
| 17.7 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| ###
| 14,689,125
| ###
| ###
| ### |
2024-Jun-05 Wed
| ###
| ###
| ###
| 5
| ###
| 13,671,683
| ###
| 73.6
| ### |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| ###
| 8,417,353
| ###
| ###
| ### |
2024-Jun-03 Mon
| ###
| 5
| 4.955
| ###
| 3,238,355
| ###
| ###
| 69.6
| 17.1 |
2024-May-31 Fri
| ###
| ###
| 4.86
| ###
| 12,675,727
| ###
| 1.2
| 75.1
| ### |
2024-May-30 Thu
| 4.85
| ###
| 4.83
| 4.89
| ###
| ###
| 0.8
| ###
| 16.9 |
2024-May-29 Wed
| ###
| ###
| 4.86
| 4.87
| ###
| ###
| ###
| 25.7
| ### |
2024-May-28 Tue
| 5
| ###
| ###
| ###
| 3,374,984
| 16,858,045
| ###
| ###
| ### |
2024-May-27 Mon
| ###
| ###
| ###
| 5
| ###
| 21,977,127
| ###
| 77.9
| ### |
2024-May-24 Fri
| ###
| ###
| ###
| ###
| 5,489,184
| 27,089,123
| ###
| 23.0
| ### |
2024-May-23 Thu
| ###
| 5.045
| ###
| 5
| ###
| 22,200,080
| ###
| 70.5
| ### |
2024-May-22 Wed
| ###
| 5.075
| 4.975
| ###
| ###
| 28,742,844
| -1.8
| 24.9
| 17.2 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.5 |
2024-May-20 Mon
| ###
| ###
| ###
| ###
| 5,481,754
| ###
| -1.2
| ###
| ### |
2024-May-17 Fri
| 5.2
| ###
| ###
| ###
| 4,870,286
| 25,045,445
| ###
| 16.0
| ### |
|
Enhanced    Basic Format Daily Prices for EDV    Bottom |
Basic Prices for EDV
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-04 16:45:30 thru 2024-11-04 16:45:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|