eg: Prices for BHP
Currently Fri 26-May-15 05:16:18 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 100...
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 .. Wednesday 13th May 2026
Latest price with VOLUME for DOW .. Wednesday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2004-Mar-16 Tue | ### | ### | ### | ### | 1,020,958 | 0 | ### | ### | 0.0 |
| 2004-Mar-15 Mon | ### | ### | ### | ### | 303,349 | 0 | ### | ### | 0.0 |
| 2004-Mar-12 Fri | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2004-Mar-11 Thu | ### | 3.2 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2004-Mar-10 Wed | 3.24 | 3.24 | ### | 3.2 | 2,694,989 | 4,365,882 | ### | ### | 0.2 |
| 2004-Mar-09 Tue | 3.28 | 3.28 | 3.21 | 3.23 | 493,485 | 1,601,358 | 21.5 | 21.5 | ### |
| 2004-Mar-08 Mon | ### | ### | ### | ### | 316,552 | 0 | ### | ### | 0.0 |
| 2004-Mar-05 Fri | ### | ### | ### | ### | 790,977 | 0 | ### | ### | 0.0 |
| 2004-Mar-04 Thu | 3.28 | ### | 3.28 | ### | 760,272 | 1,246,846 | 75.5 | 75.5 | 0.0 |
| 2004-Mar-03 Wed | 3.27 | 3.29 | 3.25 | 3.26 | 34.2 | 34.2 | 0.2 | ||
| 2004-Mar-02 Tue | ### | ### | 3.23 | 3.27 | ### | ### | ### | ||
| 2004-Mar-01 Mon | 3.42 | 3.46 | ### | ### | 528,484 | 914,277 | 23.3 | 23.3 | 0.0 |
| 2004-Feb-27 Fri | 3.26 | 3.41 | 3.26 | ### | 92.2 | 92.2 | 0.0 | ||
| 2004-Feb-26 Thu | ### | ### | 3.2 | 3.25 | ### | ### | 0.2 | ||
| 2004-Feb-25 Wed | ### | 3.76 | ### | ### | 282,874 | ### | ### | ### | 0.0 |
| 2004-Feb-24 Tue | 3.74 | 3.75 | ### | ### | 181,325 | 339,984 | ### | ### | 0.0 |
| 2004-Feb-23 Mon | 3.79 | 3.81 | 3.75 | 3.77 | ### | ### | ### | ||
| 2004-Feb-20 Fri | 3.88 | 3.88 | 3.78 | 3.78 | ### | ### | 0.3 | ||
| 2004-Feb-19 Thu | 3.79 | 3.87 | 3.79 | 3.87 | ### | ### | ### | ||
| 2004-Feb-18 Wed | 3.79 | 3.8 | 3.77 | 3.78 | 179,048 | ### | 28.3 | 28.3 | 0.3 |
| 2004-Feb-17 Tue | 3.71 | 3.79 | 3.71 | 3.78 | ### | ### | 0.3 | ||
| 2004-Feb-16 Mon | 3.76 | 3.79 | 3.71 | 3.71 | 148,056 | ### | 21.3 | 21.3 | ### |
| 2004-Feb-13 Fri | 3.82 | 3.82 | 3.75 | 3.75 | 17.3 | 17.3 | 0.3 | ||
| 2004-Feb-12 Thu | 3.78 | 3.82 | 3.76 | 3.82 | 343,156 | ### | 73.8 | 73.8 | 0.3 |
| 2004-Feb-11 Wed | 3.76 | 3.8 | 3.75 | 3.79 | 246,654 | ### | 74.6 | 74.6 | ### |
| 2004-Feb-10 Tue | 3.7 | 3.77 | 3.7 | 3.75 | 179,075 | 668,845 | 80.7 | 80.7 | 0.3 |
| 2004-Feb-09 Mon | 3.74 | 3.76 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 2004-Feb-06 Fri | 3.58 | 3.74 | 3.58 | 3.7 | ### | ### | 0.3 | ||
| 2004-Feb-05 Thu | 3.73 | 3.74 | 3.58 | 3.58 | ### | ### | 0.3 | ||
| 2004-Feb-04 Wed | 3.77 | 3.82 | 3.73 | 3.73 | ### | ### | ### | ||
| 2004-Feb-03 Tue | 3.81 | 3.86 | 3.77 | 3.77 | ### | ### | ### | ||
| 2004-Feb-02 Mon | 3.78 | 3.81 | 3.78 | 3.81 | 78.4 | 78.4 | 0.3 | ||
| 2004-Jan-30 Fri | 3.77 | 3.81 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2004-Jan-29 Thu | 3.79 | 3.82 | 3.77 | 3.79 | 71.9 | 71.9 | ### | ||
| 2004-Jan-28 Wed | 3.8 | 3.84 | 3.8 | 3.83 | 629,074 | ### | ### | ### | ### |
| 2004-Jan-27 Tue | 3.8 | 3.85 | 3.8 | 3.85 | 508,640 | 1,945,548 | 84.9 | 84.9 | 0.3 |
| 2004-Jan-23 Fri | 3.86 | 3.87 | 3.84 | 3.84 | ### | ### | 0.3 | ||
| 2004-Jan-22 Thu | 3.82 | 3.88 | 3.8 | 3.88 | ### | ### | 0.3 | ||
| 2004-Jan-21 Wed | 3.78 | 3.8 | 3.77 | 3.8 | 300,449 | ### | 73.6 | 73.6 | ### |
| 2004-Jan-20 Tue | 3.78 | 3.84 | 3.78 | 3.8 | ### | ### | ### | ||
| 2004-Jan-19 Mon | 3.8 | 3.81 | 3.78 | 3.8 | 754,029 | 2,861,540 | 73.6 | 73.6 | ### |
| 2004-Jan-16 Fri | 3.83 | 3.84 | 3.76 | 3.8 | 556,529 | ### | 28.6 | 28.6 | ### |
| 2004-Jan-15 Thu | 3.79 | 3.84 | 3.79 | 3.82 | 73.7 | 73.7 | 0.3 | ||
| 2004-Jan-14 Wed | 3.86 | ### | 3.75 | 3.8 | 818,352 | ### | 19.1 | 19.1 | ### |
| 2004-Jan-13 Tue | ### | ### | 3.86 | 3.88 | ### | ### | 0.3 | ||
| 2004-Jan-12 Mon | ### | ### | ### | ### | 810,358 | 0 | 69.5 | 69.5 | 0.0 |
| 2004-Jan-09 Fri | ### | ### | ### | ### | 1,118,072 | 0 | 29.8 | 29.8 | 0.0 |
| 2004-Jan-08 Thu | 3.87 | ### | 3.87 | 3.89 | 777,726 | ### | 73.6 | 73.6 | 0.3 |
| 2004-Jan-07 Wed | 3.89 | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2004-Jan-06 Tue | ### | ### | 3.88 | 3.89 | 914,428 | ### | ### | ### | 0.3 |
| 2004-Jan-05 Mon | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2004-Jan-02 Fri | 3.86 | ### | 3.86 | ### | 40,829 | ### | ### | ### | 0.0 |
| 2003-Dec-31 Wed | 3.89 | ### | 3.87 | 3.87 | 205,171 | ### | ### | ### | ### |
| 2003-Dec-30 Tue | 3.86 | ### | 3.86 | ### | 79.0 | 79.0 | 0.0 | ||
| 2003-Dec-29 Mon | ### | ### | 3.83 | 3.83 | 170,952 | 327,373 | ### | ### | ### |
| 2003-Dec-24 Wed | ### | ### | ### | ### | 1,843,953 | 0 | 15.2 | 15.2 | 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 Next >>
Basic Bottom of Page