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  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 5.77
| ###
| 3.8 |
MAX
| 8.4
| ###
| ### | | |
|
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
|
2023-Jan-27 Fri
| 6.5
| 6.56
| 6.49
| 6.52
| ###
| ###
| ###
| 73.6
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 6.46
| 6.47
| 2,883,475
| 18,872,343
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 6.53
| ###
| 6.52
| ###
| ###
| 26,410,329
| 1.1
| 75.5
| 0.0 |
2023-Jan-23 Mon
| 6.54
| 6.55
| 6.43
| 6.53
| 3,795,829
| ###
| -0.2
| ###
| 0.0 |
2023-Jan-20 Fri
| 6.5
| 6.57
| 6.48
| 6.54
| 4,973,978
| ###
| ###
| 74.7
| 0.0 |
2023-Jan-19 Thu
| 6.52
| 6.52
| ###
| 6.47
| ###
| 17,549,955
| ###
| 30.9
| 0.0 |
2023-Jan-18 Wed
| 6.53
| 6.56
| 6.42
| 6.51
| 4,939,671
| ###
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| 6.51
| ###
| 6.49
| 6,126,722
| 39,333,555
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.8
| 0.0 |
2023-Jan-13 Fri
| 6.43
| 6.45
| 6.29
| ###
| ###
| 22,588,459
| -2.0
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| 6.43
| ###
| 6.42
| 4,847,126
| 30,851,956
| ###
| 82.5
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 6.26
| 6.28
| 4,100,682
| ###
| -0.5
| 24.4
| 0.0 |
2023-Jan-10 Tue
| 6.29
| ###
| 6.25
| ###
| 2,346,740
| 14,737,527
| 0.2
| ###
| 0.0 |
2023-Jan-09 Mon
| 6.28
| ###
| 6.22
| 6.26
| ###
| 14,881,384
| ###
| 32.2
| 0.0 |
2023-Jan-06 Fri
| 6.25
| ###
| 6.23
| 6.23
| 3,326,287
| ###
| -0.3
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 6.23
| ###
| ###
| 19,045,446
| 0.5
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 6.255
| ###
| 3,951,770
| 24,886,271
| 0.2
| ###
| 0.0 |
2023-Jan-03 Tue
| 6.44
| 6.44
| 6.25
| ###
| 2,973,655
| 18,867,840
| -2.2
| ###
| 0.0 |
2022-Dec-30 Fri
| 6.47
| 6.47
| ###
| 6.42
| 2,840,374
| ###
| -0.8
| 24.6
| 0.0 |
2022-Dec-29 Thu
| 6.4
| 6.45
| ###
| 6.4
| 2,961,277
| 18,952,172
| ###
| 73.1
| 0.0 |
2022-Dec-28 Wed
| 6.47
| 6.52
| 6.385
| 6.46
| ###
| ###
| -0.2
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 6.42
| 6.45
| ###
| ###
| -2.3
| 16.5
| 0.0 |
2022-Dec-22 Thu
| 6.49
| ###
| ###
| 6.57
| ###
| 75,396,522
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 6.41
| 6.52
| ###
| 6.49
| 5,164,750
| ###
| 1.2
| 74.7
| 0.0 |
2022-Dec-20 Tue
| 6.59
| 6.59
| 6.4
| 6.4
| 5,528,772
| 35,909,374
| -2.9
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| 6.47
| 6.47
| 7,634,958
| 50,161,674
| -2.0
| 22.2
| 0.0 |
2022-Dec-16 Fri
| 6.52
| ###
| 6.52
| 6.59
| ###
| 76,943,482
| 1.1
| 73.0
| 0.0 |
2022-Dec-15 Thu
| 6.46
| ###
| 6.44
| ###
| 17,133,557
| ###
| ###
| 89.9
| 0.0 |
2022-Dec-14 Wed
| 6.45
| 6.46
| ###
| 6.41
| ###
| ###
| -0.6
| 31.8
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| 6.7
| 5,775,987
| ###
| ###
| 17.3
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 6.87
| 6.89
| ###
| 22,753,841
| -1.3
| 33.7
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| ###
| 18,011,128
| -0.1
| ###
| 0.0 |
2022-Dec-08 Thu
| 7
| ###
| ###
| ###
| ###
| 49,072,852
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
| ###
| 23,975,955
| -0.6
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 1,649,956
| 11,665,188
| 0.3
| 75.9
| 0.0 |
2022-Dec-02 Fri
| 7
| ###
| 7
| ###
| ###
| 15,029,179
| ###
| 73.4
| 0.0 |
2022-Dec-01 Thu
| 7
| ###
| 6.985
| ###
| 2,037,487
| 14,328,627
| -0.1
| 38.5
| 0.0 |
2022-Nov-30 Wed
| 7
| ###
| ###
| ###
| ###
| ###
| -0.4
| 28.2
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| ###
| 16,775,585
| -1.0
| 29.8
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 2,792,448
| ###
| -0.1
| 46.6
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
| ###
| 11,807,948
| -1.0
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
| 3,022,177
| 21,321,458
| -0.8
| 33.9
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
| 2,118,979
| 15,108,320
| 0.3
| ###
| 0.0 |
2022-Nov-22 Tue
| 7.2
| 7.2
| ###
| ###
| 2,031,482
| 14,504,781
| -1.5
| 26.1
| 0.0 |
2022-Nov-21 Mon
| ###
| 7.26
| ###
| ###
| 3,308,755
| ###
| ###
| 44.6
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 1,876,721
| ###
| 0.4
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 2,300,553
| ###
| 1.1
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 34.7
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 2,399,053
| 17,027,278
| -0.4
| 38.6
| 0.0 |
2022-Nov-14 Mon
| 7
| ###
| ###
| ###
| ###
| 14,345,178
| 0.4
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 3,772,527
| ###
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| ###
| 19,866,984
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| 25.5
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| ###
| 22,880,621
| ###
| 77.8
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 2,384,953
| 16,718,520
| 1.6
| ###
| 0.0 |
2022-Nov-04 Fri
| 7
| ###
| 6.86
| ###
| 3,653,355
| ###
| -0.3
| 31.4
| 0.0 |
2022-Nov-03 Thu
| 7
| ###
| ###
| ###
| ###
| 16,042,423
| 0.3
| 71.4
| 0.0 |
2022-Nov-02 Wed
| ###
| 7.24
| ###
| ###
| ###
| 21,030,127
| ###
| 29.7
| 0.0 |
2022-Nov-01 Tue
| ###
| 7.22
| ###
| 7.21
| ###
| ###
| ###
| 63.7
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 2,639,888
| ###
| 0.1
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.9
| 0.0 |
2022-Oct-27 Thu
| ###
| 7.055
| ###
| 7
| 4,153,689
| ###
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 6.75
| ###
| ###
| 45,527,926
| -4.8
| ###
| 0.0 |
2022-Oct-25 Tue
| 7.49
| 7.49
| 7.28
| ###
| ###
| ###
| -2.3
| ###
| 0.0 |
2022-Oct-24 Mon
| 7.48
| 7.485
| ###
| 7.4
| ###
| ###
| -1.1
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 7.42
| ###
| 7.4
| 3,493,176
| 25,709,775
| ###
| 80.1
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 7.27
| ###
| ###
| ###
| ###
| 46.0
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| 7.29
| 3,269,321
| 23,588,151
| 2.0
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
| ###
| 20,289,286
| ###
| 77.4
| 0.0 |
2022-Oct-17 Mon
| 6.88
| ###
| 6.88
| ###
| 3,789,742
| ###
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 6.75
| ###
| 6.75
| 6.87
| ###
| 29,075,889
| 1.8
| 84.0
| 0.0 |
2022-Oct-13 Thu
| 6.75
| ###
| 6.71
| 6.71
| ###
| 25,121,445
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 6.86
| ###
| 6.79
| 6.79
| 2,836,887
| ###
| -1.0
| 33.5
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| 6.83
| 6.84
| ###
| 18,644,126
| -0.9
| 39.7
| 0.0 |
2022-Oct-10 Mon
| 6.88
| 6.925
| 6.85
| 6.89
| ###
| ###
| 0.1
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| 6.87
| ###
| 4,223,252
| ###
| -0.3
| 33.1
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.5
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 62.6
| 0.0 |
2022-Oct-04 Tue
| ###
| 7.22
| ###
| ###
| 6,209,255
| ###
| 2.6
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 6.85
| 6.89
| ###
| 22,273,673
| -1.1
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 7
| ###
| ###
| -0.3
| 37.1
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
| ###
| 25,067,851
| ###
| 79.5
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 3,960,721
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| ###
| 0.0 |
2022-Sep-26 Mon
| 6.8
| ###
| 6.8
| ###
| 3,658,183
| ###
| ###
| 87.6
| 0.0 |
2022-Sep-23 Fri
| ###
| ###
| 6.86
| 6.87
| 3,087,277
| ###
| -1.6
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 37.1
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
| ###
| 16,935,442
| -0.1
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 3,219,428
| 22,938,424
| -0.6
| 46.5
| 0.0 |
2022-Sep-16 Fri
| ###
| 7.21
| ###
| ###
| 10,853,627
| ###
| -0.3
| ###
| 0.0 |
2022-Sep-15 Thu
| 7.45
| 7.45
| 7.28
| ###
| 4,717,688
| 34,745,772
| ###
| 25.3
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 7.25
| ###
| ###
| 34,467,685
| 0.7
| 64.4
| 0.0 |
2022-Sep-13 Tue
| 7.4
| 7.43
| ###
| 7.4
| 2,986,274
| ###
| ###
| 63.3
| 0.0 |
2022-Sep-12 Mon
| 7.42
| 7.46
| ###
| ###
| 2,059,970
| 15,254,077
| ###
| 40.0
| 0.0 |
2022-Sep-09 Fri
| ###
| 7.41
| 7.28
| ###
| 3,214,624
| ###
| -0.3
| 30.0
| 0.0 |
2022-Sep-08 Thu
| 7.48
| 7.51
| ###
| 7.47
| ###
| 28,781,252
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 7.28
| ###
| 7.21
| ###
| 3,696,983
| ###
| ###
| 81.2
| 0.0 |
2022-Sep-06 Tue
| 7.55
| 7.57
| ###
| ###
| ###
| 28,543,048
| ###
| 21.1
| 0.0 |
2022-Sep-05 Mon
| 7.49
| 7.54
| 7.48
| 7.53
| ###
| 22,874,055
| ###
| 75.9
| 0.0 |
2022-Sep-02 Fri
| 7.5
| 7.53
| 7.42
| 7.51
| ###
| ###
| ###
| 76.5
| 0.0 |
2022-Sep-01 Thu
| ###
| 7.49
| 7.27
| 7.46
| ###
| 67,169,527
| 2.1
| ###
| 0.0 |
2022-Aug-31 Wed
| 7.26
| ###
| ###
| 7.27
| 6,495,458
| 47,254,456
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 7.2
| ###
| ###
| 7.28
| ###
| ###
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 7.26
| ###
| ###
| 3,737,875
| ###
| 0.3
| 72.8
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| 7.24
| 7.24
| 4,241,675
| 31,006,644
| -0.8
| 32.8
| 0.0 |
2022-Aug-25 Thu
| 7.4
| 7.43
| 7.22
| 7.24
| ###
| 47,310,988
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 7.23
| 7.43
| 7,990,883
| ###
| 1.1
| 73.5
| 0.0 |
2022-Aug-23 Tue
| 7.82
| 7.83
| 7.25
| 7.25
| 16,913,141
| 127,525,083
| -7.3
| 5.7
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 8.27
| ###
| ###
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| 8.4
| ###
| ###
| ###
| 44,882,059
| -0.5
| 35.6
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 8.23
| ###
| 3,401,885
| ###
| 0.2
| 75.8
| 0.0 |
2022-Aug-17 Wed
| 8.26
| ###
| ###
| 8.27
| 3,119,581
| 25,689,749
| 0.1
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| 8.27
| ###
| ###
| ###
| 39,137,455
| 0.7
| 78.9
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 7.89
| ###
| 1,915,648
| 15,210,245
| ###
| 72.3
| 0.0 |
2022-Aug-12 Fri
| 7.84
| 8
| 7.84
| ###
| 3,733,781
| 29,571,545
| 1.7
| 81.2
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| 7.77
| ###
| 3,390,740
| ###
| -0.6
| ###
| 0.0 |
2022-Aug-10 Wed
| 7.86
| ###
| 7.86
| ###
| ###
| 25,924,550
| ###
| 75.1
| 0.0 |
2022-Aug-09 Tue
| 7.85
| ###
| 7.775
| 7.86
| ###
| ###
| 0.1
| 64.3
| 0.0 |
2022-Aug-08 Mon
| 7.85
| 7.89
| 7.82
| 7.87
| 2,620,651
| ###
| 0.3
| ###
| 0.0 |
|
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 2023-01-31 02:21:00 thru 2023-01-31 02:21:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|