(DOW) DOWNER EDI LIMITED Daily Prices Page 12...
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 27th May 2026
Latest price with VOLUME for DOW .. Wednesday 27th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-May-26 Thu | 5.56 | ### | 5.55 | ### | 1,428,851 | ### | ### | ### | 0.0 |
| 2022-May-25 Wed | 5.54 | ### | 5.48 | 5.58 | 78.2 | 78.2 | 0.4 | ||
| 2022-May-24 Tue | ### | 5.7 | 5.52 | 5.58 | 1,301,089 | ### | ### | ### | 0.4 |
| 2022-May-23 Mon | ### | 5.73 | ### | ### | 1,140,346 | ### | 45.4 | 45.4 | 0.0 |
| 2022-May-20 Fri | ### | 5.7 | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2022-May-19 Thu | ### | ### | 5.58 | ### | 1,214,147 | 3,387,470 | 62.9 | 62.9 | 0.0 |
| 2022-May-18 Wed | 5.74 | 5.77 | ### | 5.74 | 64.6 | 64.6 | 0.4 | ||
| 2022-May-17 Tue | 5.7 | 5.75 | ### | 5.72 | ### | ### | 0.4 | ||
| 2022-May-16 Mon | ### | 5.73 | ### | 5.71 | 1,499,484 | 4,296,021 | 76.4 | 76.4 | 0.4 |
| 2022-May-13 Fri | 5.47 | ### | 5.425 | 5.58 | 2,218,645 | 6,018,074 | 70.4 | 70.4 | 0.4 |
| 2022-May-12 Thu | 5.56 | ### | 5.445 | 5.48 | ### | ### | ### | ||
| 2022-May-11 Wed | 5.5 | ### | 5.48 | 5.58 | 73.1 | 73.1 | 0.4 | ||
| 2022-May-10 Tue | 5.58 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-May-09 Mon | 5.58 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-May-06 Fri | 5.49 | 5.58 | 5.47 | 5.54 | 1,947,041 | ### | 78.1 | 78.1 | 0.4 |
| 2022-May-05 Thu | 5.43 | 5.58 | ### | 5.58 | 3,117,844 | 8,698,784 | ### | ### | 0.4 |
| 2022-May-04 Wed | 5.42 | 5.45 | ### | 5.42 | 1,162,952 | 3,169,044 | 84.2 | 84.2 | 0.4 |
| 2022-May-03 Tue | ### | 5.47 | ### | ### | 1,138,349 | 3,113,384 | 77.9 | 77.9 | 0.0 |
| 2022-May-02 Mon | 5.44 | 5.51 | 5.41 | 5.42 | 563,972 | 3,079,287 | 50.8 | 50.8 | 0.4 |
| 2022-Apr-29 Fri | 5.56 | 5.575 | 5.49 | 5.56 | 60.3 | 60.3 | 0.4 | ||
| 2022-Apr-28 Thu | 5.41 | 5.52 | ### | 5.49 | 1,979,877 | ### | 78.7 | 78.7 | 0.4 |
| 2022-Apr-27 Wed | ### | ### | ### | ### | 4,484,029 | 0 | 94.1 | 94.1 | 0.0 |
| 2022-Apr-26 Tue | ### | ### | ### | ### | 3,329,220 | 0 | 15.7 | 15.7 | 0.0 |
| 2022-Apr-22 Fri | 5.58 | ### | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2022-Apr-21 Thu | 5.54 | ### | 5.49 | ### | 80.2 | 80.2 | 0.0 | ||
| 2022-Apr-20 Wed | 5.53 | 5.54 | 5.44 | 5.44 | 1,475,172 | ### | ### | ### | 0.4 |
| 2022-Apr-19 Tue | 5.42 | 5.5 | 5.42 | 5.47 | 1,398,321 | ### | 72.9 | 72.9 | ### |
| 2022-Apr-14 Thu | 5.57 | ### | 5.4 | 5.44 | 18.2 | 18.2 | 0.4 | ||
| 2022-Apr-13 Wed | 5.49 | 5.59 | 5.49 | 5.57 | 1,272,679 | 7,050,641 | ### | ### | 0.4 |
| 2022-Apr-12 Tue | 5.54 | 5.56 | 5.46 | 5.47 | 39.2 | 39.2 | ### | ||
| 2022-Apr-11 Mon | 5.53 | 5.57 | 5.5 | 5.53 | 73.9 | 73.9 | ### | ||
| 2022-Apr-08 Fri | 5.52 | 5.54 | 5.43 | 5.52 | ### | ### | 0.4 | ||
| 2022-Apr-07 Thu | 5.48 | 5.52 | 5.41 | 5.46 | 1,569,074 | 8,574,989 | 45.3 | 45.3 | ### |
| 2022-Apr-06 Wed | 5.47 | 5.49 | 5.355 | 5.47 | ### | ### | ### | ||
| 2022-Apr-05 Tue | 5.42 | 5.54 | 5.4 | 5.49 | ### | ### | 0.4 | ||
| 2022-Apr-04 Mon | ### | 5.48 | ### | 5.46 | ### | ### | ### | ||
| 2022-Apr-01 Fri | ### | ### | ### | ### | 1,741,481 | 0 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 5.29 | 5.43 | 5.27 | ### | ### | ### | 0.0 | ||
| 2022-Mar-30 Wed | ### | ### | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2022-Mar-29 Tue | 5.46 | 5.46 | 5.28 | ### | 4,453,228 | ### | 15.5 | 15.5 | 0.0 |
| 2022-Mar-28 Mon | ### | 5.49 | ### | 5.42 | 85.6 | 85.6 | 0.4 | ||
| 2022-Mar-25 Fri | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | 5.24 | ### | 5.21 | ### | 1,192,529 | ### | 77.3 | 77.3 | 0.0 |
| 2022-Mar-23 Wed | ### | ### | 5.24 | 5.25 | 1,407,127 | 3,686,672 | 22.2 | 22.2 | 0.4 |
| 2022-Mar-22 Tue | 5.25 | 5.28 | ### | 5.24 | 1,677,081 | ### | 38.3 | 38.3 | 0.4 |
| 2022-Mar-21 Mon | 5.2 | 5.24 | ### | ### | 515,353 | 1,350,224 | 37.1 | 37.1 | 0.0 |
| 2022-Mar-18 Fri | ### | ### | ### | ### | 8,849,887 | 0 | 64.4 | 64.4 | 0.0 |
| 2022-Mar-17 Thu | 5.22 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-15 Tue | ### | ### | ### | ### | 82.1 | 82.1 | 0.0 | ||
| 2022-Mar-14 Mon | ### | ### | ### | ### | 1,419,047 | 0 | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | ### | ### | ### | 2,079,883 | 0 | 74.8 | 74.8 | 0.0 |
| 2022-Mar-10 Thu | ### | ### | ### | ### | 1,609,659 | 0 | 86.7 | 86.7 | 0.0 |
| 2022-Mar-09 Wed | 4.82 | ### | 4.79 | ### | 1,511,884 | ### | ### | ### | 0.0 |
| 2022-Mar-08 Tue | ### | ### | 4.8 | 4.81 | 2,604,659 | 6,251,181 | ### | ### | ### |
| 2022-Mar-07 Mon | ### | ### | 4.88 | 4.88 | 3,911,272 | ### | ### | ### | 0.3 |
| 2022-Mar-04 Fri | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2022-Mar-03 Thu | ### | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-01 Tue | ### | ### | ### | ### | 1,268,348 | 0 | ### | ### | 0.0 |
| 2022-Feb-28 Mon | ### | ### | ### | ### | 1,799,423 | 0 | 79.3 | 79.3 | 0.0 |
| 2022-Feb-25 Fri | 5 | ### | ### | ### | 2,197,772 | 0 | ### | ### | 0.0 |
| 2022-Feb-24 Thu | ### | 5.125 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2022-Feb-22 Tue | 5.42 | 5.43 | 5.22 | 5.22 | 1,925,145 | ### | ### | ### | 0.4 |
| 2022-Feb-21 Mon | ### | 5.47 | ### | 5.42 | ### | ### | 0.4 | ||
| 2022-Feb-18 Fri | 5.4 | 5.45 | ### | 5.43 | 66.8 | 66.8 | 0.4 | ||
| 2022-Feb-17 Thu | 5.42 | 5.48 | 5.385 | 5.4 | ### | ### | 0.4 | ||
| 2022-Feb-16 Wed | 5.47 | 5.51 | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2022-Feb-15 Tue | 5.23 | ### | 5.2 | 5.45 | 5,937,655 | ### | 95.8 | 95.8 | ### |
| 2022-Feb-14 Mon | 5.29 | 5.4 | 5.28 | ### | 3,354,670 | ### | 78.9 | 78.9 | 0.0 |
| 2022-Feb-11 Fri | ### | 5.54 | ### | ### | 3,397,525 | 9,411,144 | 77.5 | 77.5 | 0.0 |
| 2022-Feb-10 Thu | 5.23 | 5.52 | ### | 5.45 | ### | ### | ### | ||
| 2022-Feb-09 Wed | ### | ### | 5.49 | 5.59 | 2,201,582 | 6,043,342 | ### | ### | ### |
| 2022-Feb-08 Tue | 5.5 | ### | 5.49 | 5.58 | ### | ### | 0.4 | ||
| 2022-Feb-07 Mon | 5.49 | 5.58 | 5.475 | 5.54 | ### | ### | 0.4 | ||
| 2022-Feb-04 Fri | 5.46 | 5.56 | 5.455 | 5.55 | 1,884,728 | ### | 73.0 | 73.0 | ### |
| 2022-Feb-03 Thu | 5.49 | 5.55 | 5.46 | 5.48 | 1,280,045 | 7,046,647 | ### | ### | ### |
| 2022-Feb-02 Wed | 5.46 | 5.53 | 5.46 | 5.5 | 1,240,377 | 6,815,871 | 69.2 | 69.2 | 0.4 |
| 2022-Feb-01 Tue | 5.42 | 5.5 | 5.4 | 5.46 | 965,985 | ### | ### | ### | ### |
| 2022-Jan-31 Mon | 5.41 | 5.455 | ### | 5.41 | ### | ### | ### | ||
| 2022-Jan-28 Fri | ### | 5.43 | ### | 5.4 | 5,640,855 | 15,314,921 | ### | ### | 0.4 |
| 2022-Jan-27 Thu | ### | 5.47 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2022-Jan-25 Tue | ### | ### | ### | 5.22 | 2,008,828 | 0 | ### | ### | 0.4 |
| 2022-Jan-24 Mon | 5.4 | 5.5 | ### | 5.42 | 1,856,956 | 5,106,629 | ### | ### | 0.4 |
| 2022-Jan-21 Fri | 5.5 | 5.56 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2022-Jan-20 Thu | 5.51 | ### | 5.51 | 5.56 | 1,034,778 | ### | 68.9 | 68.9 | 0.4 |
| 2022-Jan-19 Wed | ### | 5.73 | 5.58 | ### | ### | ### | 0.0 | ||
| 2022-Jan-18 Tue | 5.75 | 5.75 | ### | ### | 1,678,551 | ### | ### | ### | 0.0 |
| 2022-Jan-17 Mon | 5.73 | 5.78 | 5.7 | 5.75 | 69.0 | 69.0 | ### | ||
| 2022-Jan-14 Fri | ### | 5.85 | ### | 5.78 | ### | ### | 0.4 | ||
| 2022-Jan-13 Thu | 5.75 | 5.79 | 5.72 | 5.74 | 1,593,086 | ### | ### | ### | 0.4 |
<< 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 Next >>
Server processing from 2026-05-28 12:51:31 thru 2026-05-28 12:51:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000