Score Company DOW for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-02-27 |   2024-02-28 08:08 GMT, Price Closed at $5.05
| 0 |
Price range $0.435 -> $9.45, for Dates 2001-Jun-05 Tue -> 2024-Feb-27 Tue   |
2 | < an > | 2020-09-25 |   2020-03-27 14:06 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 14c AUD UNFRANKED 0.14 CFI DRP SUSP 0 %Percentage Franked   |
3 | < an > | 2020-03-25 |   2020-03-03 01:31 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 14c AUD UNFRANKED 0.14 CFI DRP SUSP 0 %Percentage Franked   |
4 | < an > | 2020-02-26 |   2020-03-03 01:31 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 14c AUD UNFRANKED 0.14 CFI DRP SUSP 0 %Percentage Franked   |
5 | < an > | 2020-02-25 |   2020-03-03 01:31 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 14c AUD UNFRANKED 0.14 CFI DRP SUSP 0 %Percentage Franked   |
6 | < an > | 2019-10-02 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
7 | < an > | 2019-09-04 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
8 | < an > | 2019-09-03 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
9 | < an > | 2019-03-21 |   2019-09-05 03:52 GMT, Dividend Interim Date Payable
| 0 |
Interim Date Payable, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
10 | < an > | 2019-02-21 |   2019-09-05 03:52 GMT, ex_Dividend Interim Record Date
| 0 |
Interim Record Date, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
11 | < an > | 2019-02-20 |   2019-09-05 03:52 GMT, ex_Dividend Interim Ex Dividend
| 0 |
Interim Ex Dividend, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
12 | < an > | 2018-09-27 |   2019-09-05 03:52 GMT, Dividend Final Date Payable
| 0 |
Final Date Payable, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
13 | < an > | 2018-08-30 |   2019-09-05 03:52 GMT, ex_Dividend Final Record Date
| 0 |
Final Record Date, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
14 | < an | 2018-08-29 |   2019-09-05 03:52 GMT, ex_Dividend Final Ex Dividend
| 0 |
Final Ex Dividend, Dividend Amount: 14c 7C FRANKED@30%7C CF IDRP SUSPENDED 50 %Percentage Franked   |
|
Various chartings for (DOW) DOWNER EDI 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
| ###
| 22,040
| 0.0 |
MAX
| 9.45
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for DOW
|
Weekly    Format Enhanced Daily Prices for DOW    Basic |
End of day Prices (Enhanced format), last 120 Days for (DOW) DOWNER EDI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.58 |
2024-Mar-19 Tue
| 4.76
| ###
| ###
| 4.72
| 1,187,128
| 5,612,147
| -0.8
| 29.2
| -8.1 |
2024-Mar-18 Mon
| 4.75
| 4.79
| 4.73
| 4.74
| 1,073,046
| ###
| ###
| ###
| -8.2 |
2024-Mar-15 Fri
| 4.83
| 4.83
| 4.74
| 4.77
| 2,347,023
| ###
| -1.2
| ###
| -8.2 |
2024-Mar-14 Thu
| 4.73
| 4.84
| 4.71
| 4.84
| 2,079,528
| 9,929,746
| 2.3
| ###
| -8.3 |
2024-Mar-13 Wed
| 4.82
| 4.86
| 4.75
| 4.76
| 2,061,657
| ###
| -1.2
| 22.8
| ### |
2024-Mar-12 Tue
| 4.79
| 4.87
| 4.78
| 4.87
| ###
| 23,646,876
| 1.7
| ###
| ### |
2024-Mar-11 Mon
| 4.87
| ###
| 4.79
| 4.81
| 1,196,425
| 5,793,688
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| 4.89
| ###
| 1,939,487
| ###
| ###
| 18.2
| -8.4 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| 10,805,580
| -1.6
| 22.7
| ### |
2024-Mar-06 Wed
| ###
| ###
| 4.89
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-05 Tue
| ###
| ###
| 4.88
| ###
| 1,640,988
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| 4.84
| ###
| ###
| 8,931,574
| -1.6
| ###
| ### |
2024-Mar-01 Fri
| ###
| 5.075
| ###
| ###
| 6,060,970
| 30,441,221
| -1.0
| 26.2
| -8.7 |
2024-Feb-29 Thu
| ###
| 5.085
| ###
| ###
| 3,802,252
| ###
| -1.8
| 17.8
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.2
| 24.3
| -8.7 |
2024-Feb-27 Tue
| ###
| ###
| 5
| ###
| ###
| ###
| ###
| 38.6
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 2,356,524
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 5.155
| ###
| ###
| 1,624,271
| ###
| ###
| ###
| -8.8 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| 31.7
| -8.8 |
2024-Feb-20 Tue
| ###
| 5.22
| ###
| 5.2
| 2,316,670
| ###
| ###
| ###
| -9.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 2,007,241
| ###
| 1.0
| 76.7
| -8.9 |
2024-Feb-16 Fri
| 5.2
| 5.21
| ###
| ###
| 2,913,527
| ###
| ###
| 14.0
| -8.7 |
2024-Feb-15 Thu
| 4.89
| ###
| 4.87
| ###
| ###
| 28,333,075
| 3.7
| 88.8
| ### |
2024-Feb-14 Wed
| 4.48
| ###
| 4.46
| 4.79
| 6,893,847
| 32,538,957
| 6.9
| 94.2
| -8.3 |
2024-Feb-13 Tue
| ###
| ###
| 4.28
| ###
| ###
| 5,645,275
| -1.4
| 24.9
| ### |
2024-Feb-12 Mon
| ###
| ###
| 4.255
| ###
| 913,249
| 3,938,386
| ###
| 25.5
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| ###
| 3,227,751
| -0.2
| ###
| -7.5 |
2024-Feb-08 Thu
| 4.49
| 4.49
| ###
| ###
| 841,456
| 3,727,650
| -2.5
| ###
| ### |
2024-Feb-07 Wed
| ###
| 4.45
| ###
| 4.4
| 1,364,581
| ###
| 0.7
| ###
| ### |
2024-Feb-06 Tue
| 4.23
| ###
| ###
| ###
| ###
| 2,838,682
| 1.7
| ###
| ### |
2024-Feb-05 Mon
| 4.25
| 4.285
| 4.21
| 4.26
| 807,251
| ###
| ###
| 76.4
| -7.3 |
2024-Feb-02 Fri
| 4.2
| 4.27
| ###
| 4.27
| ###
| 3,918,543
| ###
| 77.5
| -7.4 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 1,262,651
| ###
| ###
| 73.1
| ### |
2024-Jan-31 Wed
| ###
| 4.255
| ###
| 4.21
| 2,537,128
| ###
| ###
| 69.7
| -7.3 |
2024-Jan-30 Tue
| 4.22
| 4.22
| ###
| ###
| 1,213,872
| ###
| -1.7
| ###
| -7.2 |
2024-Jan-29 Mon
| 4.22
| 4.24
| ###
| ###
| ###
| ###
| -0.9
| 31.9
| ### |
2024-Jan-25 Thu
| 4.2
| 4.22
| ###
| 4.21
| 800,077
| 3,352,322
| ###
| ###
| -7.3 |
2024-Jan-24 Wed
| 4.2
| 4.2
| 4.155
| ###
| ###
| 2,128,051
| -0.5
| 29.2
| ### |
2024-Jan-23 Tue
| ###
| 4.21
| ###
| 4.2
| ###
| 2,330,646
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 1,211,847
| ###
| -0.5
| ###
| ### |
2024-Jan-19 Fri
| ###
| ###
| 4.075
| ###
| 1,236,248
| 5,090,251
| 0.5
| ###
| ### |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 2,153,784
| ###
| -2.7
| ###
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 835,022
| ###
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| 4.24
| ###
| ###
| 1,031,145
| 4,310,186
| 1.5
| 84.9
| -7.2 |
2024-Jan-15 Mon
| 4.23
| 4.26
| ###
| 4.26
| 462,277
| 1,954,276
| ###
| 78.3
| -7.3 |
2024-Jan-12 Fri
| 4.23
| 4.24
| ###
| 4.22
| 626,825
| ###
| ###
| ###
| -7.3 |
2024-Jan-11 Thu
| 4.27
| 4.29
| 4.245
| 4.29
| 922,743
| ###
| ###
| 75.2
| ### |
2024-Jan-10 Wed
| 4.44
| 4.44
| ###
| 4.27
| 1,032,247
| 4,448,984
| -3.8
| ###
| -7.4 |
2024-Jan-09 Tue
| 4.42
| ###
| ###
| 4.42
| ###
| ###
| ###
| 68.9
| ### |
2024-Jan-08 Mon
| 4.24
| ###
| 4.23
| ###
| 471,884
| ###
| 2.1
| ###
| -7.5 |
2024-Jan-05 Fri
| ###
| ###
| 4.29
| ###
| ###
| 1,757,354
| ###
| ###
| ### |
2024-Jan-04 Thu
| 4.28
| ###
| 4.25
| ###
| ###
| ###
| ###
| 76.6
| ### |
2024-Jan-03 Wed
| ###
| ###
| 4.26
| 4.26
| ###
| ###
| -1.8
| 23.4
| -7.3 |
2024-Jan-02 Tue
| ###
| 4.42
| ###
| 4.41
| 297,784
| ###
| 0.7
| ###
| ### |
2023-Dec-29 Fri
| 4.4
| 4.42
| ###
| 4.4
| ###
| 2,046,074
| ###
| ###
| ### |
2023-Dec-28 Thu
| 4.42
| 4.42
| ###
| ###
| 411,943
| 1,812,549
| -0.7
| ###
| ### |
2023-Dec-27 Wed
| ###
| 4.41
| ###
| ###
| 510,176
| 2,232,020
| -0.5
| ###
| -7.5 |
2023-Dec-22 Fri
| ###
| 4.355
| ###
| ###
| 554,224
| ###
| ###
| 71.0
| -7.4 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| 28.3
| -7.5 |
2023-Dec-20 Wed
| ###
| 4.4
| ###
| 4.4
| ###
| 4,399,270
| 0.7
| 69.4
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,028,143
| 4,472,422
| -1.1
| 22.3
| -7.5 |
2023-Dec-18 Mon
| 4.4
| 4.43
| ###
| ###
| 1,682,377
| 7,394,046
| ###
| ###
| -7.5 |
2023-Dec-15 Fri
| 4.42
| 4.47
| ###
| 4.44
| 3,587,586
| ###
| 0.5
| 68.6
| -7.7 |
2023-Dec-14 Thu
| ###
| 4.41
| ###
| ###
| ###
| 5,610,647
| 0.5
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 4.28
| ###
| ###
| ###
| ###
| 71.2
| -7.4 |
2023-Dec-12 Tue
| 4.27
| ###
| 4.24
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-11 Mon
| 4.25
| ###
| 4.23
| 4.24
| 481,324
| 2,051,643
| ###
| 40.6
| ### |
2023-Dec-08 Fri
| ###
| 4.25
| ###
| 4.25
| 583,989
| ###
| 2.7
| ###
| -7.3 |
2023-Dec-07 Thu
| ###
| 4.23
| ###
| ###
| ###
| 21,068,183
| -0.5
| 32.9
| ### |
2023-Dec-06 Wed
| ###
| 4.21
| ###
| 4.2
| ###
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| 4.145
| ###
| ###
| ###
| 2,778,888
| ###
| 77.9
| ### |
2023-Dec-04 Mon
| 4.28
| 4.28
| ###
| ###
| ###
| ###
| -3.3
| 17.2
| -7.1 |
2023-Dec-01 Fri
| ###
| 4.22
| ###
| ###
| ###
| 6,808,953
| ###
| 29.3
| -7.2 |
2023-Nov-30 Thu
| ###
| 4.24
| ###
| 4.24
| ###
| 11,625,377
| ###
| ###
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 449,577
| ###
| 0.2
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| ###
| 2,775,628
| ###
| 25.2
| ### |
2023-Nov-27 Mon
| 4.27
| ###
| ###
| ###
| ###
| 4,356,189
| -2.6
| ###
| -7.2 |
2023-Nov-24 Fri
| 4.25
| 4.27
| 4.23
| 4.25
| 2,053,147
| 8,725,874
| ###
| 67.8
| -7.3 |
2023-Nov-23 Thu
| ###
| 4.27
| ###
| 4.25
| ###
| ###
| ###
| ###
| -7.3 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| ###
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,353,470
| 5,542,459
| 2.0
| 82.1
| -7.1 |
2023-Nov-20 Mon
| ###
| 4.055
| ###
| ###
| 5,618,021
| 22,682,759
| 0.7
| 80.0
| -7.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 390,649
| 1,568,455
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| 4
| ###
| ###
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| ###
| -7.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 779,351
| 3,090,126
| ###
| 80.3
| ### |
2023-Nov-13 Mon
| ###
| ###
| 3.84
| 3.88
| ###
| 4,612,248
| -1.5
| ###
| ### |
2023-Nov-10 Fri
| 3.82
| 3.925
| 3.82
| ###
| 1,701,649
| ###
| 2.4
| ###
| ### |
2023-Nov-09 Thu
| 3.84
| ###
| 3.82
| 3.88
| 1,542,483
| ###
| 1.0
| ###
| ### |
2023-Nov-08 Wed
| 3.73
| 3.8
| 3.72
| 3.8
| ###
| 5,890,442
| 1.9
| 79.7
| ### |
2023-Nov-07 Tue
| 3.78
| 3.78
| 3.72
| 3.74
| ###
| 4,933,173
| -1.1
| 24.3
| -6.4 |
2023-Nov-06 Mon
| 3.77
| 3.83
| 3.77
| 3.79
| ###
| 7,100,049
| ###
| 73.8
| -6.5 |
2023-Nov-03 Fri
| 3.82
| 3.845
| 3.75
| 3.78
| 2,061,252
| ###
| -1.0
| 23.2
| -6.5 |
2023-Nov-02 Thu
| 3.85
| 3.89
| 3.76
| 3.77
| 1,924,479
| ###
| -2.1
| ###
| -6.5 |
2023-Nov-01 Wed
| 3.8
| 3.87
| 3.76
| 3.86
| ###
| 6,391,677
| 1.6
| 80.9
| -6.7 |
2023-Oct-31 Tue
| 3.71
| 3.775
| ###
| 3.77
| 2,563,182
| ###
| ###
| ###
| -6.5 |
2023-Oct-30 Mon
| 3.75
| 3.76
| ###
| ###
| 1,039,786
| ###
| ###
| ###
| -6.4 |
2023-Oct-27 Fri
| 3.71
| 3.8
| ###
| 3.8
| ###
| ###
| 2.4
| 81.2
| ### |
2023-Oct-26 Thu
| 3.72
| 3.75
| 3.675
| 3.7
| 1,067,627
| ###
| ###
| 35.0
| ### |
2023-Oct-25 Wed
| 3.81
| 3.83
| ###
| 3.76
| 1,795,772
| ###
| ###
| 27.3
| -6.5 |
2023-Oct-24 Tue
| 3.86
| 3.86
| 3.77
| 3.82
| ###
| ###
| ###
| 25.3
| ### |
2023-Oct-23 Mon
| 3.78
| 3.84
| 3.78
| 3.84
| ###
| 3,665,185
| 1.6
| 83.6
| ### |
2023-Oct-20 Fri
| 3.8
| 3.85
| 3.77
| 3.83
| ###
| ###
| 0.8
| 77.5
| ### |
2023-Oct-19 Thu
| 3.85
| 3.87
| 3.82
| 3.83
| 769,352
| 2,958,158
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| ###
| 3.87
| ###
| ###
| 4,284,972
| ###
| 28.2
| ### |
2023-Oct-17 Tue
| ###
| ###
| 3.88
| ###
| 1,490,527
| 5,865,223
| ###
| ###
| ### |
2023-Oct-16 Mon
| 3.89
| ###
| 3.88
| ###
| ###
| ###
| 0.3
| ###
| -6.7 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 1,160,357
| 4,635,626
| ###
| 32.7
| -6.8 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| ###
| 3,324,584
| 0.7
| 75.3
| -7.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 4
| 1,287,322
| ###
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| 4
| ###
| 5,307,485
| ###
| ###
| ### |
2023-Oct-09 Mon
| ###
| ###
| 3.89
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| 3.86
| ###
| 3.85
| ###
| 2,756,275
| 10,770,144
| ###
| ###
| -6.8 |
2023-Oct-05 Thu
| ###
| ###
| 3.84
| 3.87
| ###
| 8,024,680
| ###
| ###
| -6.7 |
2023-Oct-04 Wed
| ###
| ###
| 3.87
| ###
| 1,481,449
| ###
| ###
| ###
| -6.7 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 1,292,728
| ###
| -0.8
| 35.5
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 597,180
| 2,460,381
| ###
| ###
| -7.0 |
2023-Sep-29 Fri
| ###
| 4.145
| ###
| ###
| 1,910,580
| 7,881,142
| -0.2
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for DOW    Bottom |
Basic Prices for DOW
|
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 2024-03-19 22:36:19 thru 2024-03-19 22:36:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|