Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-16 09:34:09 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DOW) DOWNER EDI LIMITED home page...

     Prev Section TOC    Company Info for DOW    Fundamental Next Section
Listing Code DOW
Listing Name DOWNER EDI LIMITED
GICS Sector Commercial & Professional Services
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name DOWNER EDI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DOW2


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for DOW .. Thursday 15th May 2025

DOW is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company DOW
DATE ### ### ### ### ### ###
SHARE PRICE 4.78 ### 4.74 4.79 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 54.27 ### ### ### ###
Earnings/Share (EPS) ### -0.58 -0.58 -0.58 -0.58
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 5.71 5.22 5.22 5.22 5.22
Year Low ### 3.675 3.675 3.57 3.49
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 5.71 5.22 5.22 5.22 5.22
52Week Low ### 3.675 3.675 3.57 3.49

     Prev Section Fundamental    News for DOW    Options Next Section

Score Company DOW for Ownership
CtrLinksDateNewsScore
1 an >2025-03-20  2025-03-20 21:52 GMT, Price
Closed at $5.38 		0
Price range $0.435 -> $9.45, for Dates 2001-Jun-05 Tue -> 2025-Mar-20 Thu
 
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
 

     Prev Section News    Options owned by DOW    Warrants Next Section
No OPTIONS for company (DOW) DOWNER EDI LIMITED.
     Prev Section Options    Warrants owned by DOW    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 DOWKOC ### MINI Call ### 1 5.0053 A CITIWARRANTS COR
2 DOWKOE ### MINI Call ### 1 ### A CITIWARRANTS COR
3 DOWKOF ### MINI Call ### 1 3.1575 A CITIWARRANTS COR
4 DOWKOG ### MINI Call ### 1 ### A CITIWARRANTS COR
5 DOWKOH ### MINI Call ### 1 4.46 A CITIWARRANTS COR
6 DOWKOJ ### MINI Call ### 1 ### A CITIWARRANTS COR
7 DOWKOP ### MINI Put ### 1 ### A CITIWARRANTS COR
8 DOWKOQ ### MINI Put ### 1 ### A CITIWARRANTS COR
9 DOWKOR ### MINI Put ### 1 ### A CITIWARRANTS COR
10 DOWKOS ### MINI Put ### 1 ### A CITIWARRANTS COR
11 DOWKOT ### MINI Put ### 1 8.8721 A CITIWARRANTS COR
12 DOWSO1 ### Barrier SFI 2032-11-25 1 2.7054 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (DOW) DOWNER EDI LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 22,040 0.0
MAX 9.45 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for DOW

     Prev Section Weekly    Format Enhanced Daily Prices for DOW    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.1
2025-May-15 Thu ### ### ### ### ### 3,895,982 -1.0 35.2 ###
2025-May-14 Wed ### 6.22 ### ### ### ### -0.7 ### ###
2025-May-13 Tue ### 6.23 ### ### ### ### ### 69.9 61.7
2025-May-12 Mon ### ### ### ### 487,552 ### ### 70.3 61.4
2025-May-09 Fri ### ### ### ### ### 4,517,588 1.2 75.8 61.2
2025-May-08 Thu ### ### ### ### ### 8,004,824 1.2 70.8 60.5
2025-May-07 Wed 5.73 ### ### ### 1,348,449 ### ### 89.3 ###
2025-May-06 Tue 5.71 5.73 ### 5.71 ### 4,101,877 ### ### ###
2025-May-05 Mon 5.8 5.8 ### ### ### 4,132,958 ### ### ###
2025-May-02 Fri 5.78 5.79 5.71 5.77 890,071 ### -0.2 ### 57.7
2025-May-01 Thu 5.74 5.83 5.74 5.78 921,651 5,331,751 ### ### 57.8
2025-Apr-30 Wed 5.7 5.74 ### 5.71 1,391,052 ### 0.2 ### ###
2025-Apr-29 Tue ### 5.74 ### 5.7 ### 4,750,547 0.9 ### 57.0
2025-Apr-28 Mon ### ### 5.57 ### ### 3,413,070 0.2 73.2 56.2
2025-Apr-24 Thu 5.57 ### 5.54 ### 629,571 ### ### ### 56.0
2025-Apr-23 Wed ### ### 5.53 ### 1,315,148 7,358,253 ### ### 56.0
2025-Apr-22 Tue 5.44 5.49 ### 5.47 745,171 ### 0.6 ### 54.7
2025-Apr-17 Thu 5.4 5.5 ### 5.5 697,342 3,797,027 1.9 76.4 55.0
2025-Apr-16 Wed 5.45 5.485 ### 5.4 982,457 5,327,373 ### 28.2 54.0
2025-Apr-15 Tue 5.43 5.5 ### 5.44 ### 3,587,182 0.2 ### 54.4
2025-Apr-14 Mon 5.47 5.48 5.41 5.46 1,008,752 5,492,654 -0.2 31.8 ###
2025-Apr-11 Fri ### 5.43 ### 5.41 1,599,675 8,598,253 0.6 61.7 ###
2025-Apr-10 Thu 5.49 5.49 5.41 5.42 ### 5,297,748 -1.3 33.5 54.2
2025-Apr-09 Wed 5.22 ### ### ### 1,232,347 6,432,851 ### ### 51.8
2025-Apr-08 Tue ### ### ### ### 1,718,329 ### ### ### ###
2025-Apr-07 Mon ### ### ### ### 1,717,158 8,770,384 1.6 ### ###
2025-Apr-04 Fri 5.44 5.44 5.355 ### ### 3,692,240 ### 45.1 ###
2025-Apr-03 Thu 5.43 5.52 5.42 5.49 ### 3,195,623 ### 79.1 ###
2025-Apr-02 Wed 5.55 5.58 5.5 5.55 ### 5,690,676 ### 74.8 55.5
2025-Apr-01 Tue 5.54 5.58 5.47 5.52 1,048,756 5,794,376 ### ### 55.2
2025-Mar-31 Mon 5.49 5.52 5.4 5.42 ### ### -1.3 34.9 54.2
2025-Mar-28 Fri 5.43 5.54 5.43 5.51 555,680 ### 1.5 ### ###
2025-Mar-27 Thu 5.48 5.48 5.42 5.46 ### ### ### 32.9 ###
2025-Mar-26 Wed 5.47 5.51 5.42 5.48 ### ### 0.2 66.6 54.8
2025-Mar-25 Tue 5.48 5.48 ### 5.43 ### ### ### ### ###
2025-Mar-24 Mon 5.41 5.47 5.4 5.42 526,781 2,863,054 0.2 72.2 54.2
2025-Mar-21 Fri ### 5.47 ### 5.47 ### 16,088,053 2.6 ### 54.7
2025-Mar-20 Thu ### ### 5.285 ### 2,099,045 11,203,652 1.1 70.2 53.8
2025-Mar-19 Wed 5.47 5.52 5.27 ### ### ### ### 14.2 53.0
2025-Mar-18 Tue 5.45 5.5 ### 5.45 ### 6,789,985 ### ### 54.5
2025-Mar-17 Mon ### 5.45 ### 5.4 952,075 5,136,444 0.4 ### 54.0
2025-Mar-14 Fri 5.25 ### ### ### 1,828,325 ### 2.5 80.3 53.8
2025-Mar-13 Thu ### 5.22 ### ### 1,308,455 ### ### 71.3 51.8
2025-Mar-12 Wed ### ### ### ### ### ### ### 69.5 51.4
2025-Mar-11 Tue ### ### 5.24 ### 878,425 4,668,828 -0.7 39.4 ###
2025-Mar-10 Mon ### 5.41 ### ### 730,975 ### -0.6 31.4 ###
2025-Mar-07 Fri 5.44 5.52 ### ### ### ### ### 33.4 53.8
2025-Mar-06 Thu 5.47 5.53 ### 5.53 ### 5,574,257 ### ### ###
2025-Mar-05 Wed ### 5.41 5.29 ### ### ### 0.2 ### ###
2025-Mar-04 Tue ### 5.48 ### ### 1,459,186 ### ### 73.7 53.8
2025-Mar-03 Mon 5.58 5.59 5.41 5.5 ### ### ### 24.8 55.0
2025-Feb-28 Fri 5.56 5.57 5.5 5.53 ### ### -0.5 44.5 ###
2025-Feb-27 Thu 5.54 5.71 5.54 5.57 1,900,374 ### 0.5 68.8 55.7
2025-Feb-26 Wed 5.57 5.59 5.43 5.57 ### ### ### 72.4 55.7
2025-Feb-25 Tue ### 5.72 5.54 5.72 1,474,322 ### 2.1 84.9 57.2
2025-Feb-24 Mon ### ### 5.59 ### 1,335,258 7,530,855 1.1 ### ###
2025-Feb-21 Fri 5.58 ### 5.5 ### ### 3,895,626 1.3 ### 56.5
2025-Feb-20 Thu 5.56 5.58 ### 5.58 ### ### ### 73.0 55.8
2025-Feb-19 Wed 5.5 5.55 5.42 5.55 3,584,351 ### ### ### 55.5
2025-Feb-18 Tue 5.45 5.46 ### 5.4 ### ### ### ### 54.0
2025-Feb-17 Mon ### 5.44 5.27 ### 1,292,924 ### ### ### 53.7
2025-Feb-14 Fri 5.52 5.525 5.23 5.23 1,507,822 ### -5.3 ### ###
2025-Feb-13 Thu 5.51 ### ### ### ### ### ### 15.8 53.5
2025-Feb-12 Wed 5.51 ### 5.47 5.55 ### 8,143,280 0.7 ### 55.5
2025-Feb-11 Tue ### ### 5.56 5.56 572,841 3,215,070 ### ### ###
2025-Feb-10 Mon 5.58 ### 5.58 ### 772,944 4,345,877 0.4 68.4 56.0
2025-Feb-07 Fri 5.7 5.725 ### ### 5,747,928 32,691,340 -0.4 ### 56.8
2025-Feb-06 Thu 5.72 5.74 ### 5.71 1,335,550 ### -0.2 32.0 ###
2025-Feb-05 Wed ### 5.71 ### ### ### 7,002,971 ### ### 56.7
2025-Feb-04 Tue 5.75 5.75 ### ### 1,196,741 6,809,456 -2.1 17.7 ###
2025-Feb-03 Mon ### ### ### ### ### 6,240,221 ### ### 56.2
2025-Jan-31 Fri ### 5.74 ### 5.73 1,550,958 ### 0.9 ### ###
2025-Jan-30 Thu ### ### ### ### ### ### -0.2 36.3 ###
2025-Jan-29 Wed ### ### ### ### 1,102,926 6,223,259 ### 24.1 ###
2025-Jan-28 Tue 5.51 ### 5.5 ### 1,268,020 ### 2.5 88.1 56.5
2025-Jan-24 Fri 5.42 5.5 5.41 5.49 627,449 ### ### 78.5 ###
2025-Jan-23 Thu 5.49 5.53 5.41 5.44 ### ### ### 32.3 54.4
2025-Jan-22 Wed 5.43 5.52 5.42 5.48 906,150 4,956,640 0.9 76.4 54.8
2025-Jan-21 Tue ### 5.49 ### 5.44 ### ### 0.9 74.8 54.4
2025-Jan-20 Mon ### 5.4 ### ### 690,880 ### ### ### ###
2025-Jan-17 Fri ### ### ### 5.28 1,456,178 7,637,653 ### ### 52.8
2025-Jan-16 Thu ### 5.25 ### 5.2 ### 5,548,587 0.4 ### 52.0
2025-Jan-15 Wed ### ### ### ### ### 8,548,547 ### ### 50.8
2025-Jan-14 Tue ### ### ### ### ### ### -1.5 21.5 51.0
2025-Jan-13 Mon ### ### 5.055 ### ### ### -0.6 ### 51.2
2025-Jan-10 Fri 5.28 5.28 ### ### ### ### -2.1 ### 51.7
2025-Jan-09 Thu ### 5.345 5.23 5.29 ### 4,873,049 ### 27.5 ###
2025-Jan-08 Wed ### 5.4 5.28 ### 1,070,785 ### 0.9 73.7 ###
2025-Jan-07 Tue 5.27 ### 5.26 ### 815,072 ### ### 74.7 53.0
2025-Jan-06 Mon ### ### 5.24 5.26 ### 2,781,971 ### ### ###
2025-Jan-03 Fri 5.2 ### 5.2 ### ### ### 1.9 80.4 53.0
2025-Jan-02 Thu ### ### 5.26 ### 409,184 2,168,675 -0.2 30.1 ###
2024-Dec-31 Tue 5.25 ### 5.25 5.25 470,921 ### ### ### 52.5
2024-Dec-30 Mon ### ### 5.245 ### 378,542 2,005,326 0.8 73.6 53.4
2024-Dec-27 Fri ### ### 5.29 ### 438,984 2,341,979 -0.2 25.0 53.2
2024-Dec-24 Tue ### ### ### ### 264,749 1,415,083 -0.2 ### 53.7
2024-Dec-23 Mon ### 5.41 ### ### 923,983 4,952,548 ### ### ###
2024-Dec-20 Fri 5.45 5.45 5.29 ### ### 10,821,049 ### 24.4 53.7
2024-Dec-19 Thu ### 5.44 ### 5.41 1,746,577 9,396,584 0.7 ### ###
2024-Dec-18 Wed 5.49 5.51 ### 5.45 ### ### -0.7 27.2 54.5
2024-Dec-17 Tue ### 5.51 ### 5.47 955,829 5,185,372 2.1 84.6 54.7
2024-Dec-16 Mon 5.46 5.475 ### ### ### 5,344,729 ### ### ###
2024-Dec-13 Fri 5.26 5.52 5.26 5.45 1,478,879 7,971,157 ### 91.2 54.5
2024-Dec-12 Thu ### 5.76 ### ### ### ### -4.3 ### 53.7
2024-Dec-11 Wed 5.79 ### ### 5.71 511,923 2,949,956 -1.4 23.7 ###
2024-Dec-10 Tue 5.76 5.85 5.76 5.82 ### 5,846,389 1.0 80.1 58.2
2024-Dec-09 Mon 5.71 ### 5.71 5.75 ### ### ### ### 57.5
2024-Dec-06 Fri ### ### 5.74 5.75 ### ### -2.9 ### 57.5
2024-Dec-05 Thu ### ### ### ### 2,077,041 ### ### ### 59.4
2024-Dec-04 Wed 5.81 ### 5.79 ### ### ### ### 81.5 ###
2024-Dec-03 Tue 5.79 5.89 5.78 5.87 ### ### 1.4 ### 58.7
2024-Dec-02 Mon 5.8 5.82 5.72 5.77 ### 4,312,526 ### 37.8 57.7
2024-Nov-29 Fri 5.81 5.82 5.75 5.75 838,676 4,851,740 ### 23.5 57.5
2024-Nov-28 Thu 5.81 5.87 5.81 5.81 ### ### ### ### ###
2024-Nov-27 Wed 5.81 ### 5.8 5.86 1,129,253 ### ### ### ###
2024-Nov-26 Tue 5.84 5.87 5.78 5.78 538,428 3,136,343 -1.0 ### 57.8
2024-Nov-25 Mon 5.81 5.89 5.8 5.81 ### 9,557,685 ### ### ###
2024-Nov-22 Fri 5.78 5.88 5.77 5.78 626,455 ### ### 68.6 57.8
2024-Nov-21 Thu 5.8 5.82 5.71 5.72 ### ### -1.4 29.1 57.2
2024-Nov-20 Wed 5.83 5.86 5.59 5.75 1,363,089 7,803,684 -1.4 31.3 57.5
     Prev Section Enhanced    Basic Format Daily Prices for DOW    Bottom Next Section
Basic Prices for DOW
     Prev Section 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 2025-05-16 09:34:09 thru 2025-05-16 09:34:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000