eg: Prices for BHP
Currently Mon 26-May-18 09:27:44 AM 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 .. Friday 15th May 2026
Latest price with VOLUME for DOW .. Friday 15th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-07 Tue | ### | ### | 4.585 | ### | 1,772,659 | 4,063,820 | 61.4 | 61.4 | 0.0 |
| 2024-May-06 Mon | ### | ### | 4.55 | 4.59 | 33.8 | 33.8 | 0.3 | ||
| 2024-May-03 Fri | 4.7 | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 4.77 | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 4.58 | ### | 76.9 | 76.9 | 0.0 | ||
| 2024-Apr-30 Tue | ### | 4.74 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-29 Mon | ### | 4.73 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-26 Fri | ### | ### | 4.56 | 4.59 | 36.5 | 36.5 | 0.3 | ||
| 2024-Apr-24 Wed | ### | 4.83 | ### | 4.77 | ### | ### | ### | ||
| 2024-Apr-23 Tue | ### | ### | 4.55 | ### | 1,615,823 | ### | 80.7 | 80.7 | 0.0 |
| 2024-Apr-22 Mon | 4.58 | ### | 4.555 | ### | 1,315,857 | ### | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | ### | 4.45 | 4.52 | 2,280,380 | 5,073,845 | 26.1 | 26.1 | 0.3 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 845,976 | 0 | 72.8 | 72.8 | 0.0 |
| 2024-Apr-17 Wed | ### | 4.675 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Apr-16 Tue | 4.73 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 4.82 | 4.85 | 4.79 | 4.79 | 727,849 | ### | ### | ### | 0.3 |
| 2024-Apr-12 Fri | 4.83 | 4.89 | 4.83 | 4.85 | 494,887 | 2,405,150 | 67.2 | 67.2 | ### |
| 2024-Apr-11 Thu | 4.81 | 4.86 | 4.77 | 4.84 | ### | ### | 0.3 | ||
| 2024-Apr-10 Wed | 4.89 | ### | 4.82 | 4.88 | 33.1 | 33.1 | 0.3 | ||
| 2024-Apr-09 Tue | ### | ### | 4.87 | 4.88 | 32.4 | 32.4 | 0.3 | ||
| 2024-Apr-08 Mon | ### | ### | 4.855 | 4.86 | 649,287 | 1,576,144 | 27.1 | 27.1 | 0.3 |
| 2024-Apr-05 Fri | ### | ### | 4.82 | 4.87 | 29.0 | 29.0 | 0.3 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | 579,558 | 0 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | 4.88 | 4.955 | 4.87 | ### | 1,237,583 | 6,079,626 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Mar-26 Tue | 4.86 | ### | 4.83 | ### | 2,187,621 | ### | 80.4 | 80.4 | 0.0 |
| 2024-Mar-25 Mon | 4.87 | ### | 4.87 | 4.88 | ### | ### | 0.3 | ||
| 2024-Mar-22 Fri | 4.89 | ### | 4.84 | 4.87 | 35.7 | 35.7 | 0.3 | ||
| 2024-Mar-21 Thu | 4.79 | 4.975 | 4.78 | ### | 82.8 | 82.8 | 0.0 | ||
| 2024-Mar-20 Wed | 4.72 | 4.745 | ### | 4.72 | 1,248,975 | ### | 71.9 | 71.9 | 0.3 |
| 2024-Mar-19 Tue | 4.76 | ### | ### | 4.72 | 1,187,128 | 0 | 29.2 | 29.2 | 0.3 |
| 2024-Mar-18 Mon | 4.75 | 4.79 | 4.73 | 4.74 | 1,073,046 | ### | ### | ### | 0.3 |
| 2024-Mar-15 Fri | 4.83 | 4.83 | 4.74 | 4.77 | 2,347,023 | ### | ### | ### | ### |
| 2024-Mar-14 Thu | 4.73 | 4.84 | 4.71 | 4.84 | 2,079,528 | 9,929,746 | ### | ### | 0.3 |
| 2024-Mar-13 Wed | 4.82 | 4.86 | 4.75 | 4.76 | 2,061,657 | ### | 22.8 | 22.8 | ### |
| 2024-Mar-12 Tue | 4.79 | 4.87 | 4.78 | 4.87 | ### | ### | 0.3 | ||
| 2024-Mar-11 Mon | 4.87 | ### | 4.79 | 4.81 | 1,196,425 | ### | ### | ### | ### |
| 2024-Mar-08 Fri | ### | ### | 4.89 | ### | 1,939,487 | 4,742,045 | 18.2 | 18.2 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 4.88 | ### | 1,640,988 | ### | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 5.075 | ### | ### | 6,060,970 | ### | 26.2 | 26.2 | 0.0 |
| 2024-Feb-29 Thu | ### | 5.085 | ### | ### | 3,802,252 | 9,667,225 | 17.8 | 17.8 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | 5 | ### | 38.6 | 38.6 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 2,356,524 | 0 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 5.155 | ### | ### | 1,624,271 | 4,186,558 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Feb-20 Tue | ### | 5.22 | ### | 5.2 | 2,316,670 | ### | ### | ### | ### |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 2,007,241 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Feb-16 Fri | 5.2 | 5.21 | ### | ### | 2,913,527 | ### | 14.0 | 14.0 | 0.0 |
| 2024-Feb-15 Thu | 4.89 | ### | 4.87 | ### | 88.8 | 88.8 | 0.0 | ||
| 2024-Feb-14 Wed | 4.48 | ### | 4.46 | 4.79 | 6,893,847 | 15,373,278 | 94.2 | 94.2 | 0.3 |
<< 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 Next >>
Basic Bottom of Page