Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-May-07 05:55:23 PM 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 12...

     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),

150 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2019-Sep-06 Fri 7.59 7.71 7.47 ### 78.5 78.5 0.0
2019-Sep-05 Thu 7.47 ### ### 7.59 1,760,970 0 78.2 78.2 0.5
2019-Sep-04 Wed ### 7.42 ### 7.4 1,632,075 ### ### ### 0.5
2019-Sep-03 Tue 7.52 7.555 7.47 7.49 817,979 ### ### ### ###
2019-Sep-02 Mon 7.7 7.7 ### ### 694,871 2,675,253 37.9 37.9 0.0
2019-Aug-30 Fri 7.77 7.81 ### 7.71 26.2 26.2 ###
2019-Aug-29 Thu ### ### 7.52 ### ### ### 0.0
2019-Aug-28 Wed ### 7.72 7.575 ### 27.1 27.1 0.0
2019-Aug-27 Tue 7.79 7.79 ### ### 19.1 19.1 0.0
2019-Aug-26 Mon 7.77 7.8 7.655 7.77 ### ### 0.6
2019-Aug-23 Fri ### ### 7.87 7.89 3,034,181 ### 30.7 30.7 ###
2019-Aug-22 Thu ### 7.77 7.59 ### ### ### 0.0
2019-Aug-21 Wed 7.58 ### 7.525 7.55 32.8 32.8 ###
2019-Aug-20 Tue 7.43 7.655 7.41 7.59 ### ### 0.5
2019-Aug-19 Mon 7.47 7.49 ### 7.48 1,654,652 6,196,671 69.5 69.5 0.5
2019-Aug-16 Fri 7.28 7.42 7.175 ### ### ### 0.0
2019-Aug-15 Thu ### ### 7.255 ### ### ### 0.0
2019-Aug-14 Wed 7.43 7.59 7.43 7.56 ### ### 0.5
2019-Aug-13 Tue ### 7.45 ### 7.41 2,865,349 10,673,425 83.6 83.6 ###
2019-Aug-12 Mon ### 7.41 ### ### 1,494,652 5,537,685 80.0 80.0 0.0
2019-Aug-09 Fri 7.29 7.46 7.22 7.4 2,509,441 ### ### ### 0.5
2019-Aug-08 Thu ### 7.29 ### 7.25 74.1 74.1 0.5
2019-Aug-07 Wed ### 7.22 ### ### 2,170,824 7,836,674 62.9 62.9 0.0
2019-Aug-06 Tue ### 7.27 ### 7.21 2,377,726 ### ### ### ###
2019-Aug-05 Mon 7.48 7.5 ### 7.4 2,059,920 ### 48.3 48.3 0.5
2019-Aug-02 Fri 7.84 ### 7.46 7.53 3,147,240 ### 8.5 8.5 0.5
2019-Aug-01 Thu ### 7.48 ### 7.47 ### ### ###
2019-Jul-31 Wed 7.25 7.29 ### 7.22 2,517,927 9,177,843 36.0 36.0 0.5
2019-Jul-30 Tue ### ### 7.27 7.27 ### ### ###
2019-Jul-29 Mon 7.26 7.28 ### 7.25 ### ### 0.5
2019-Jul-26 Fri 7.2 7.26 ### 7.2 1,422,070 ### ### ### 0.5
2019-Jul-25 Thu ### 7.28 ### 7.27 ### ### ###
2019-Jul-24 Wed ### ### ### ### 81.4 81.4 0.0
2019-Jul-23 Tue ### ### 6.87 ### 2,597,058 ### 30.8 30.8 0.0
2019-Jul-22 Mon 6.87 ### 6.825 6.88 ### ### ###
2019-Jul-19 Fri 6.81 ### 6.76 6.87 1,915,249 6,473,541 ### ### ###
2019-Jul-18 Thu 6.85 ### 6.84 6.86 925,955 ### ### ### 0.5
2019-Jul-17 Wed 6.88 ### 6.81 6.89 ### ### 0.5
2019-Jul-16 Tue ### ### ### ### 2,496,755 0 30.5 30.5 0.0
2019-Jul-15 Mon ### ### 6.83 ### 862,645 ### 73.3 73.3 0.0
2019-Jul-12 Fri ### 6.975 6.875 ### ### ### 0.0
2019-Jul-11 Thu ### ### 6.88 ### 62.7 62.7 0.0
2019-Jul-10 Wed 6.85 ### ### 6.82 ### ### 0.5
2019-Jul-09 Tue ### ### 6.81 6.88 ### ### ###
2019-Jul-08 Mon 7.22 7.27 ### ### ### ### 0.0
2019-Jul-05 Fri 7.25 7.27 ### 7.23 1,316,450 ### 27.1 27.1 ###
2019-Jul-04 Thu 7.22 7.22 ### ### 1,860,322 ### ### ### 0.0
2019-Jul-03 Wed ### ### ### ### ### ### 0.0
2019-Jul-02 Tue ### ### ### ### ### ### 0.0
2019-Jul-01 Mon ### ### ### ### 27.1 27.1 0.0
2019-Jun-28 Fri ### ### ### ### ### ### 0.0
2019-Jun-27 Thu ### ### ### ### 1,532,220 0 76.7 76.7 0.0
2019-Jun-26 Wed ### ### 6.87 ### 72.7 72.7 0.0
2019-Jun-25 Tue ### ### 6.875 ### 1,661,825 5,712,523 ### ### 0.0
2019-Jun-24 Mon ### ### ### ### ### ### 0.0
2019-Jun-21 Fri ### ### 6.945 ### 3,088,729 ### ### ### 0.0
2019-Jun-20 Thu ### ### ### ### 74.1 74.1 0.0
2019-Jun-19 Wed ### ### 6.885 ### 3,652,789 12,574,726 22.9 22.9 0.0
2019-Jun-18 Tue 7 ### ### ### 23.2 23.2 0.0
2019-Jun-17 Mon ### ### ### ### ### ### 0.0
2019-Jun-14 Fri ### ### ### 7 3,874,454 0 ### ### 0.5
2019-Jun-13 Thu 7 ### ### ### 27.2 27.2 0.0
2019-Jun-12 Wed 7 7.045 6.975 7 3,846,721 ### ### ### 0.5
2019-Jun-11 Tue 7 ### ### ### 2,638,427 0 31.6 31.6 0.0
2019-Jun-07 Fri ### ### ### ### ### ### 0.0
2019-Jun-06 Thu ### 7 ### ### 72.7 72.7 0.0
2019-Jun-05 Wed ### ### 6.875 ### ### ### 0.0
2019-Jun-04 Tue 6.88 ### 6.76 6.82 2,921,758 9,875,542 32.2 32.2 0.5
2019-Jun-03 Mon ### ### 6.785 6.86 ### ### 0.5
2019-May-31 Fri 7.2 7.2 ### ### 2,750,278 ### 25.5 25.5 0.0
2019-May-30 Thu ### ### ### ### 5,350,143 0 74.4 74.4 0.0
2019-May-29 Wed ### 7.47 7 ### 13.0 13.0 0.0
2019-May-28 Tue 7.89 ### 7.87 7.88 982,350 3,865,547 30.9 30.9 0.6
2019-May-27 Mon ### ### 7.84 7.87 373,871 1,465,574 30.8 30.8 0.6
2019-May-24 Fri ### ### 7.84 7.87 1,078,581 ### 29.0 29.0 0.6
2019-May-23 Thu ### ### ### ### 1,147,185 0 72.7 72.7 0.0
2019-May-22 Wed ### ### 7.89 ### 30.1 30.1 0.0
2019-May-21 Tue 7.89 ### 7.81 ### ### ### 0.0
2019-May-20 Mon ### ### ### ### 1,556,784 0 31.1 31.1 0.0
2019-May-17 Fri ### ### ### 8 1,313,554 0 26.9 26.9 ###
2019-May-16 Thu ### ### 7.81 ### 72.8 72.8 0.0
2019-May-15 Wed 7.89 ### 7.77 7.85 ### ### ###
2019-May-14 Tue 7.85 7.89 7.76 7.84 ### ### 0.6
2019-May-13 Mon 7.88 ### 7.8 ### 703,725 2,744,527 77.7 77.7 0.0
2019-May-10 Fri 7.85 7.86 7.75 7.81 ### ### 0.6
2019-May-09 Thu ### 7.83 ### 7.82 ### ### 0.6
2019-May-08 Wed 7.7 7.7 7.585 ### 1,343,758 10,269,670 23.9 23.9 0.0
2019-May-07 Tue 7.75 7.84 ### 7.72 32.5 32.5 ###
2019-May-06 Mon 7.77 7.84 ### 7.8 82.7 82.7 0.6
2019-May-03 Fri 7.75 7.84 7.71 7.8 1,104,749 8,589,423 75.5 75.5 0.6
2019-May-02 Thu ### ### 7.72 7.76 1,145,478 4,421,545 18.8 18.8 0.6
2019-May-01 Wed 7.81 ### 7.79 7.88 78.5 78.5 0.6
2019-Apr-30 Tue 7.89 ### 7.7 7.74 ### ### 0.6
2019-Apr-29 Mon ### 7.975 7.89 ### ### ### 0.0
2019-Apr-26 Fri ### ### 7.89 ### 1,054,885 4,161,521 ### ### 0.0
2019-Apr-24 Wed 7.88 ### 7.84 ### 1,652,973 6,479,654 ### ### 0.0
2019-Apr-23 Tue 7.88 7.89 7.84 7.86 1,180,821 9,287,157 ### ### ###
2019-Apr-18 Thu 7.79 7.85 7.7 7.82 2,711,621 21,082,853 ### ### 0.6
2019-Apr-17 Wed 7.73 7.8 ### 7.71 36.3 36.3 ###
2019-Apr-16 Tue ### 7.71 7.59 ### 1,284,521 9,826,585 77.1 77.1 0.0
2019-Apr-15 Mon ### 7.7 ### ### 1,088,582 4,191,040 75.9 75.9 0.0
2019-Apr-12 Fri ### 7.655 7.55 ### ### ### 0.0
2019-Apr-11 Thu ### ### 7.54 7.54 23.4 23.4 0.5
2019-Apr-10 Wed 7.7 7.76 ### ### 26.3 26.3 0.0
2019-Apr-09 Tue 7.75 7.75 ### ### 1,082,676 ### ### ### 0.0
2019-Apr-08 Mon 7.59 7.73 7.59 ### ### ### 0.0
2019-Apr-05 Fri ### 7.71 7.55 7.57 824,127 6,288,089 ### ### ###
2019-Apr-04 Thu 7.78 7.85 7.7 7.75 31.3 31.3 ###
2019-Apr-03 Wed 7.76 7.82 7.73 7.79 ### ### ###
2019-Apr-02 Tue ### 7.8 7.655 7.73 74.5 74.5 0.6
2019-Apr-01 Mon 7.76 7.81 ### ### 1,834,571 ### 23.5 23.5 0.0
2019-Mar-29 Fri 7.76 7.8 ### ### 21.2 21.2 0.0
2019-Mar-28 Thu 7.72 7.82 7.685 7.79 1,706,520 ### 73.0 73.0 ###
2019-Mar-27 Wed ### 7.72 7.59 7.71 ### ### ###
2019-Mar-26 Tue 7.47 ### 7.47 ### 1,713,140 6,398,577 ### ### 0.0
2019-Mar-25 Mon ### 7.71 7.52 7.54 35.2 35.2 0.5
2019-Mar-22 Fri 7.73 7.79 ### 7.7 ### ### 0.6
2019-Mar-21 Thu 7.74 7.75 ### 7.7 30.7 30.7 0.6
2019-Mar-20 Wed ### 7.775 7.57 7.74 2,367,288 ### 78.3 78.3 0.6
2019-Mar-19 Tue 7.53 7.76 7.53 7.7 1,895,085 14,487,924 ### ### 0.6
2019-Mar-18 Mon 7.5 7.55 7.45 7.52 727,958 5,459,685 73.2 73.2 0.5
2019-Mar-15 Fri 7.4 7.51 7.4 7.45 1,801,825 ### ### ### 0.5
2019-Mar-14 Thu 7.4 7.44 ### 7.44 1,433,143 ### 73.8 73.8 ###
2019-Mar-13 Wed 7.41 ### 7.375 ### 1,410,486 ### 31.9 31.9 0.0
2019-Mar-12 Tue 7.58 ### 7.5 7.5 1,536,784 5,762,940 ### ### 0.5
2019-Mar-11 Mon 7.53 7.57 ### 7.53 72.8 72.8 0.5
2019-Mar-08 Fri ### ### 7.57 7.58 1,848,240 6,995,588 22.4 22.4 ###
2019-Mar-07 Thu 7.74 7.75 ### ### 28.9 28.9 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 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 2026-05-07 17:55:23 thru 2026-05-07 17:55:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000