Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 26-May-08 06:55:23 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 11...

     Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

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 24th April 2026
Latest price with VOLUME for DOW .. Friday 24th April 2026

DOW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DOW    Bottom Next Section


<< 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 Next >>


End of day Prices (full format),

152 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Apr-22 Wed 3.44 3.59 ### 3.56 2,877,157 ### ### ### 0.3
2020-Apr-21 Tue 3.75 ### 3.485 3.52 17.6 17.6 ###
2020-Apr-20 Mon 3.85 ### 3.72 3.77 4,195,572 ### 34.5 34.5 ###
2020-Apr-17 Fri ### ### 3.74 3.8 ### ### ###
2020-Apr-16 Thu 3.84 3.89 3.76 3.82 38.5 38.5 0.3
2020-Apr-15 Wed ### ### 3.76 ### ### ### 0.0
2020-Apr-14 Tue 3.85 ### 3.71 ### ### ### 0.0
2020-Apr-09 Thu ### 3.82 ### 3.81 3,464,459 ### 84.8 84.8 0.3
2020-Apr-08 Wed 3.45 ### ### 3.54 80.0 80.0 0.3
2020-Apr-07 Tue 3.57 ### 3.27 3.47 4,446,855 ### 27.8 27.8 0.2
2020-Apr-06 Mon 3.24 3.48 3.21 3.43 ### ### 0.2
2020-Apr-03 Fri 3.59 ### ### ### 4,602,123 0 ### ### 0.0
2020-Apr-02 Thu ### 3.59 3.22 3.51 5,350,789 ### 82.6 82.6 ###
2020-Apr-01 Wed ### ### ### ### 5,657,481 0 ### ### 0.0
2020-Mar-31 Tue ### ### 2.83 ### ### ### 0.0
2020-Mar-30 Mon 2.81 2.86 ### 2.85 5,901,589 8,439,272 60.5 60.5 ###
2020-Mar-27 Fri ### ### 2.77 2.82 4,523,026 ### 14.5 14.5 ###
2020-Mar-26 Thu 2.85 ### ### ### 7,165,045 0 ### ### 0.0
2020-Mar-25 Wed 2.88 ### ### 2.77 4,235,355 0 ### ### 0.2
2020-Mar-24 Tue 2.8 ### ### 2.73 ### ### ###
2020-Mar-23 Mon 2.83 2.87 2.585 2.8 ### ### 0.2
2020-Mar-20 Fri 3.29 3.48 ### ### ### ### 0.0
2020-Mar-19 Thu 3.46 3.52 ### 3.26 8,143,873 ### ### ### 0.2
2020-Mar-18 Wed 3.57 3.59 3.26 3.46 44.6 44.6 0.2
2020-Mar-17 Tue 3.49 3.74 ### ### ### ### 0.0
2020-Mar-16 Mon 3.84 ### 3.53 ### ### ### 0.0
2020-Mar-13 Fri ### ### ### ### 7,703,948 0 64.5 64.5 0.0
2020-Mar-12 Thu 4.44 4.53 ### ### 38.9 38.9 0.0
2020-Mar-11 Wed 4.79 ### 4.52 4.53 6,282,623 14,198,727 23.7 23.7 ###
2020-Mar-10 Tue ### 4.84 4.56 4.8 ### ### 0.3
2020-Mar-09 Mon ### ### 4.78 4.78 ### ### ###
2020-Mar-06 Fri 5.45 5.57 5.24 5.24 4,580,828 24,759,375 21.6 21.6 0.4
2020-Mar-05 Thu 5.72 5.83 5.56 ### ### ### 0.0
2020-Mar-04 Wed 5.78 5.85 ### ### ### ### 0.0
2020-Mar-03 Tue 5.87 ### 5.84 ### 76.6 76.6 0.0
2020-Mar-02 Mon 5.4 5.785 5.4 5.7 ### ### 0.4
2020-Feb-28 Fri ### 5.83 ### 5.7 4,673,753 13,623,989 ### ### 0.4
2020-Feb-27 Thu 6 ### 5.86 5.88 4,411,543 12,925,820 ### ### 0.4
2020-Feb-26 Wed ### ### ### ### 4,210,528 0 78.1 78.1 0.0
2020-Feb-25 Tue ### ### ### 6.2 8,821,656 0 22.6 22.6 0.4
2020-Feb-24 Mon 6.86 6.87 6.52 6.54 ### ### 0.5
2020-Feb-21 Fri ### ### 6.83 6.85 2,266,881 ### ### ### ###
2020-Feb-20 Thu 6.77 ### 6.77 ### 6,257,574 21,181,887 ### ### 0.0
2020-Feb-19 Wed 6.54 6.7 6.51 6.7 2,340,376 15,458,183 86.9 86.9 0.5
2020-Feb-18 Tue 6.75 6.8 6.55 6.57 17.4 17.4 ###
2020-Feb-17 Mon 6.86 ### 6.72 6.74 2,249,870 ### ### ### ###
2020-Feb-14 Fri ### ### 6.83 6.83 26.4 26.4 0.5
2020-Feb-13 Thu ### ### ### ### ### ### 0.0
2020-Feb-12 Wed 7.25 ### ### 7.27 68.8 68.8 ###
2020-Feb-11 Tue 7.58 7.58 7.47 7.47 1,651,046 12,424,121 ### ### ###
2020-Feb-10 Mon 7.41 7.52 ### 7.45 ### ### 0.5
2020-Feb-07 Fri 7.44 7.44 ### 7.41 1,891,858 ### ### ### ###
2020-Feb-06 Thu 7.4 7.42 7.26 ### 2,593,550 19,036,657 26.9 26.9 0.0
2020-Feb-05 Wed ### 7.45 ### 7.29 33.4 33.4 ###
2020-Feb-04 Tue ### 7.29 ### 7.26 80.7 80.7 0.5
2020-Feb-03 Mon 7.2 7.355 7.2 7.25 81.8 81.8 0.5
2020-Jan-31 Fri 7.26 ### 7.21 7.41 2,422,443 ### ### ### ###
2020-Jan-30 Thu 7.26 7.29 ### ### 26.5 26.5 0.0
2020-Jan-29 Wed ### ### 7.24 7.26 ### ### 0.5
2020-Jan-28 Tue ### 7.45 7.25 7.25 ### ### 0.5
2020-Jan-24 Fri ### 7.78 ### ### 93.2 93.2 0.0
2020-Jan-23 Thu 6.8 7.2 6.45 ### 9,687,987 ### 95.4 95.4 0.0
2020-Jan-22 Wed ### ### 8.74 8.75 16.8 16.8 0.6
2020-Jan-21 Tue 8.75 ### 8.72 8.88 890,049 ### ### ### 0.6
2020-Jan-20 Mon 8.84 8.89 8.76 8.8 647,441 ### 34.9 34.9 0.6
2020-Jan-17 Fri 8.8 ### 8.79 8.8 1,108,578 ### ### ### 0.6
2020-Jan-16 Thu 8.87 8.87 ### 8.73 ### ### ###
2020-Jan-15 Wed 8.81 8.85 8.72 8.75 1,261,725 11,084,254 ### ### 0.6
2020-Jan-14 Tue 8.75 8.82 ### 8.78 ### ### 0.6
2020-Jan-13 Mon 8.52 8.57 ### 8.48 29.2 29.2 0.6
2020-Jan-10 Fri ### ### 8.58 ### ### ### 0.0
2020-Jan-09 Thu 8.5 ### 8.44 8.59 1,096,386 4,626,748 75.6 75.6 ###
2020-Jan-08 Wed ### 8.44 8.22 8.4 ### ### ###
2020-Jan-07 Tue ### 8.325 ### ### 763,473 3,177,956 87.8 87.8 0.0
2020-Jan-06 Mon ### 8.2 ### ### 83.8 83.8 0.0
2020-Jan-03 Fri ### ### 8.145 ### 31.9 31.9 0.0
2020-Jan-02 Thu ### ### ### ### ### ### 0.0
2019-Dec-24 Tue ### 8.245 ### 8.2 67.6 67.6 0.6
2019-Dec-23 Mon 8.24 ### 8.055 ### 23.8 23.8 0.0
2019-Dec-20 Fri ### ### ### 8.27 1,064,487 0 79.3 79.3 ###
2019-Dec-19 Thu ### ### 8.2 8.23 ### ### 0.6
2019-Dec-16 Mon ### 8.45 8.26 8.41 1,224,850 10,233,621 76.8 76.8 ###
2019-Dec-13 Fri 8.2 8.29 ### 8.25 ### ### ###
2019-Dec-12 Thu ### ### ### ### 38.9 38.9 0.0
2019-Dec-11 Wed 8.2 8.21 ### ### 1,459,644 ### 30.8 30.8 0.0
2019-Dec-10 Tue 8.21 ### 8.21 8.23 76.4 76.4 0.6
2019-Dec-09 Mon 8.24 ### 8.22 ### ### ### 0.0
2019-Dec-06 Fri ### 8.24 ### 8.22 87.9 87.9 0.6
2019-Dec-05 Thu ### ### ### ### ### ### 0.0
2019-Dec-04 Wed ### ### ### ### 2,251,050 0 ### ### 0.0
2019-Dec-03 Tue ### ### 8.2 8.25 37.8 37.8 ###
2019-Dec-02 Mon 8.44 8.5 ### 8.45 73.6 73.6 ###
2019-Nov-29 Fri 8.5 8.5 ### ### 1,110,553 4,719,850 ### ### 0.0
2019-Nov-28 Thu 8.26 8.45 8.22 8.41 1,178,923 9,826,323 83.9 83.9 ###
2019-Nov-27 Wed 8.26 8.29 ### 8.24 753,972 ### 30.4 30.4 0.6
2019-Nov-26 Tue ### 8.28 ### 8.2 1,190,545 4,928,856 71.5 71.5 0.6
2019-Nov-25 Mon ### ### ### ### 28.1 28.1 0.0
2019-Nov-22 Fri ### ### ### ### 1,171,559 0 ### ### 0.0
2019-Nov-21 Thu ### ### ### ### ### ### 0.0
2019-Nov-20 Wed ### ### ### ### ### ### 0.0
2019-Nov-19 Tue ### ### ### ### ### ### 0.0
2019-Nov-18 Mon ### ### ### ### 39.5 39.5 0.0
2019-Nov-15 Fri ### ### ### ### 906,125 0 ### ### 0.0
2019-Nov-14 Thu ### ### ### ### 2,117,374 0 ### ### 0.0
2019-Nov-13 Wed ### ### ### ### 29.5 29.5 0.0
2019-Nov-12 Tue 8.28 8.29 ### ### ### ### 0.0
2019-Nov-11 Mon ### 8.25 ### 8.23 89.7 89.7 0.6
2019-Nov-08 Fri ### ### 7.88 ### 71.3 71.3 0.0
2019-Nov-07 Thu ### ### ### ### ### ### 0.0
2019-Nov-06 Wed 8.4 8.41 ### ### 984,344 ### 17.2 17.2 0.0
2019-Nov-05 Tue 8.26 ### 8.23 ### 920,279 3,786,948 79.6 79.6 0.0
2019-Nov-04 Mon 8.2 8.24 8.155 8.21 70.3 70.3 ###
2019-Nov-01 Fri ### ### 8 ### ### ### 0.0
2019-Oct-31 Thu ### ### 8 ### 823,056 3,292,224 ### ### 0.0
2019-Oct-30 Wed ### 8.2 ### ### 28.8 28.8 0.0
2019-Oct-29 Tue 8.28 ### ### 8.21 ### ### ###
2019-Oct-28 Mon ### 8.245 ### 8.22 892,877 3,680,885 ### ### 0.6
2019-Oct-25 Fri ### ### ### ### 863,644 0 ### ### 0.0
2019-Oct-24 Thu ### ### ### ### 30.7 30.7 0.0
2019-Oct-23 Wed ### ### 7.945 ### ### ### 0.0
2019-Oct-22 Tue ### ### ### ### 1,170,279 0 70.9 70.9 0.0
2019-Oct-21 Mon ### ### ### ### 506,720 0 ### ### 0.0
2019-Oct-18 Fri 8.21 8.21 ### ### 14.6 14.6 0.0
2019-Oct-17 Thu ### 8.225 ### 8.21 ### ### ###
2019-Oct-16 Wed ### 8.21 ### ### 1,147,444 4,710,257 ### ### 0.0
2019-Oct-15 Tue ### 8.2 ### ### 940,687 ### 74.3 74.3 0.0
2019-Oct-14 Mon ### ### ### ### 1,338,827 0 82.2 82.2 0.0
2019-Oct-11 Fri 7.89 ### 7.88 ### ### ### 0.0
2019-Oct-10 Thu ### 7.885 ### 7.82 2,202,247 8,682,358 88.0 88.0 0.6
2019-Oct-09 Wed 7.59 7.75 7.53 7.73 1,347,183 10,292,478 ### ### 0.6
2019-Oct-08 Tue ### 7.74 ### 7.73 ### ### 0.6
2019-Oct-07 Mon ### ### 7.55 ### 640,826 ### ### ### 0.0
2019-Oct-04 Fri ### ### ### ### 67.9 67.9 0.0
2019-Oct-03 Thu 7.55 7.7 7.5 ### 2,099,753 15,958,122 83.5 83.5 0.0
2019-Oct-02 Wed ### 7.76 ### 7.71 78.8 78.8 ###
2019-Oct-01 Tue 7.83 7.85 7.71 7.83 ### ### ###
2019-Sep-30 Mon 7.77 ### 7.77 7.8 ### ### 0.6
2019-Sep-27 Fri 7.83 7.86 7.77 7.82 31.3 31.3 0.6
2019-Sep-26 Thu 7.84 7.88 ### 7.8 1,225,456 ### ### ### 0.6
2019-Sep-25 Wed 7.75 ### 7.71 7.82 2,052,585 ### ### ### 0.6
2019-Sep-24 Tue ### 8 ### ### 29.3 29.3 0.0
2019-Sep-23 Mon ### 8.025 ### ### ### ### 0.0
2019-Sep-20 Fri ### ### ### ### ### ### 0.0
2019-Sep-19 Thu ### ### 7.89 ### 2,707,743 10,682,046 ### ### 0.0
2019-Sep-18 Wed 8 ### 7.88 ### ### ### 0.0
2019-Sep-17 Tue ### ### ### ### 2,589,849 0 68.0 68.0 0.0
2019-Sep-16 Mon 7.87 ### 7.8 ### 1,118,946 4,363,889 ### ### 0.0
2019-Sep-13 Fri ### ### 7.84 ### ### ### 0.0
2019-Sep-12 Thu ### ### 7.86 ### ### ### 0.0
2019-Sep-11 Wed ### ### 7.88 ### 66.2 66.2 0.0
2019-Sep-10 Tue 7.81 ### 7.75 ### 81.9 81.9 0.0
2019-Sep-09 Mon ### 7.83 7.645 7.8 1,337,557 10,349,347 81.6 81.6 0.6


<< 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 Next >>
     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 2026-05-08 06:55:23 thru 2026-05-08 06:55:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000