Currently Tue 26-May-19 03:40:50 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(DOW) DOWNER EDI LIMITED Daily Prices Page 10...
TOC Company Info for DOW Limits 
| Listing Code | DOW |
| Listing Name | DOWNER EDI LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | DOWNER EDI LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000DOW2 |
Maximum Price date available .. Monday 18th May 2026
Latest price with VOLUME for DOW .. Monday 18th May 2026
DOW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DOW Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-25 Wed | 5.54 | 5.59 | 5.4 | 5.5 | 31.1 | 31.1 | 0.4 | ||
| 2024-Sep-24 Tue | 5.42 | 5.52 | ### | 5.52 | 1,893,343 | 5,225,626 | ### | ### | 0.4 |
| 2024-Sep-23 Mon | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | 5.43 | 5.47 | ### | 5.42 | 2,888,242 | 7,899,341 | 37.9 | 37.9 | 0.4 |
| 2024-Sep-19 Thu | 5.41 | 5.49 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Sep-18 Wed | 5.49 | 5.52 | 5.43 | 5.46 | 29.9 | 29.9 | ### | ||
| 2024-Sep-17 Tue | 5.56 | 5.58 | 5.5 | 5.51 | ### | ### | ### | ||
| 2024-Sep-16 Mon | 5.59 | ### | 5.53 | 5.54 | ### | ### | 0.4 | ||
| 2024-Sep-13 Fri | ### | ### | 5.52 | 5.57 | 1,714,744 | ### | ### | ### | 0.4 |
| 2024-Sep-12 Thu | ### | ### | 5.58 | ### | 1,196,524 | ### | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | ### | 5.545 | 5.57 | 32.7 | 32.7 | 0.4 | ||
| 2024-Sep-10 Tue | 5.59 | ### | 5.5 | 5.55 | 31.4 | 31.4 | ### | ||
| 2024-Sep-09 Mon | 5.5 | 5.58 | 5.47 | 5.55 | 1,236,741 | ### | 72.1 | 72.1 | ### |
| 2024-Sep-06 Fri | 5.51 | 5.57 | 5.49 | 5.57 | 1,733,623 | ### | 80.2 | 80.2 | 0.4 |
| 2024-Sep-05 Thu | 5.54 | 5.56 | 5.48 | 5.5 | 31.3 | 31.3 | 0.4 | ||
| 2024-Sep-04 Wed | 5.51 | 5.56 | 5.42 | 5.53 | 2,061,952 | ### | ### | ### | ### |
| 2024-Sep-03 Tue | 5.76 | 5.76 | 5.49 | 5.55 | ### | ### | ### | ||
| 2024-Sep-02 Mon | 5.76 | 5.875 | 5.73 | 5.74 | 2,521,484 | ### | 34.6 | 34.6 | 0.4 |
| 2024-Aug-30 Fri | ### | 5.71 | ### | 5.59 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 4.78 | 4.8 | 4.75 | 4.78 | 68.1 | 68.1 | ### | ||
| 2024-Aug-28 Wed | 4.79 | 4.82 | 4.78 | 4.8 | 70.4 | 70.4 | 0.3 | ||
| 2024-Aug-27 Tue | 4.85 | 4.925 | 4.82 | 4.83 | ### | ### | 0.3 | ||
| 2024-Aug-26 Mon | 4.87 | 4.955 | 4.84 | ### | 760,221 | 3,723,182 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | 4.86 | 4.86 | ### | 4.83 | 28.4 | 28.4 | 0.3 | ||
| 2024-Aug-22 Thu | 4.83 | 4.86 | 4.81 | 4.86 | 532,455 | ### | ### | ### | 0.3 |
| 2024-Aug-21 Wed | 4.82 | 4.85 | 4.79 | 4.81 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 4.89 | 4.89 | ### | 4.84 | 32.3 | 32.3 | 0.3 | ||
| 2024-Aug-19 Mon | 4.83 | 4.88 | 4.79 | 4.86 | 815,257 | ### | ### | ### | 0.3 |
| 2024-Aug-16 Fri | ### | ### | 4.8 | 4.81 | 11.4 | 11.4 | ### | ||
| 2024-Aug-15 Thu | ### | ### | 4.88 | ### | 833,625 | 2,034,045 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 4.875 | 4.89 | ### | ### | ### | ||
| 2024-Aug-13 Tue | ### | ### | 4.82 | 4.82 | ### | ### | 0.3 | ||
| 2024-Aug-12 Mon | ### | ### | 4.88 | ### | 571,445 | 1,394,325 | 31.6 | 31.6 | 0.0 |
| 2024-Aug-09 Fri | 4.84 | ### | 4.8 | ### | 1,072,920 | ### | ### | ### | 0.0 |
| 2024-Aug-08 Thu | 4.78 | 4.83 | 4.76 | 4.76 | 40.3 | 40.3 | ### | ||
| 2024-Aug-07 Wed | 4.74 | 4.81 | 4.72 | 4.79 | 871,775 | ### | 71.4 | 71.4 | 0.3 |
| 2024-Aug-06 Tue | 4.79 | 4.8 | 4.72 | 4.77 | 1,013,979 | 4,826,540 | ### | ### | ### |
| 2024-Aug-05 Mon | 4.83 | 4.855 | 4.71 | 4.79 | 1,708,175 | 8,169,346 | ### | ### | 0.3 |
| 2024-Aug-02 Fri | ### | ### | 4.875 | ### | 39.7 | 39.7 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 916,778 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | 5 | 4.88 | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Jul-30 Tue | 4.86 | 4.89 | 4.825 | 4.87 | 594,851 | 2,889,488 | ### | ### | 0.3 |
| 2024-Jul-29 Mon | 4.88 | ### | 4.84 | ### | 1,372,559 | ### | 78.6 | 78.6 | 0.0 |
| 2024-Jul-26 Fri | 4.81 | 4.83 | 4.77 | 4.83 | ### | ### | 0.3 | ||
| 2024-Jul-25 Thu | 4.86 | 4.87 | 4.74 | 4.76 | 1,250,281 | ### | 23.4 | 23.4 | ### |
| 2024-Jul-24 Wed | 4.89 | ### | 4.87 | ### | ### | ### | 0.0 |
<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 Next >>
Basic Bottom of Page