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 Wed 26-May-27 03:20:09 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 14...

     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 .. Monday 25th May 2026
Latest price with VOLUME for DOW .. Monday 25th May 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 Next >>


End of day Prices (full format),

180 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Dec-19 Mon ### 6.27 ### 6.27 94.4 94.4 0.4
2016-Dec-16 Fri ### ### 6 ### 33.7 33.7 0.0
2016-Dec-15 Thu ### ### ### ### ### ### 0.0
2016-Dec-14 Wed 6.2 6.2 ### ### ### ### 0.0
2016-Dec-13 Tue 6.2 6.22 ### ### 2,935,320 9,128,845 26.6 26.6 0.0
2016-Dec-12 Mon ### 6.28 ### ### ### ### 0.0
2016-Dec-09 Fri ### 6.175 6 ### 3,203,758 19,502,876 ### ### 0.0
2016-Dec-08 Thu ### ### 5.985 ### 2,717,089 8,130,888 ### ### 0.0
2016-Dec-07 Wed ### ### 5.89 ### 2,095,158 6,170,240 17.5 17.5 0.0
2016-Dec-06 Tue 6 ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### 6 ### ### 0.4
2016-Dec-02 Fri ### 6.175 ### ### 4,933,557 15,232,357 30.4 30.4 0.0
2016-Dec-01 Thu 5.79 ### 5.74 ### 93.6 93.6 0.0
2016-Nov-30 Wed 5.75 5.79 ### ### 22.4 22.4 0.0
2016-Nov-29 Tue 5.77 5.82 5.73 5.78 2,403,180 ### 75.8 75.8 0.4
2016-Nov-28 Mon ### ### 5.76 5.79 2,250,885 6,482,548 ### ### ###
2016-Nov-25 Fri 5.78 5.88 5.76 5.82 75.1 75.1 0.4
2016-Nov-24 Thu ### 5.8 ### 5.78 ### ### 0.4
2016-Nov-23 Wed ### ### 5.575 ### 1,428,079 3,980,770 ### ### 0.0
2016-Nov-22 Tue 5.4 ### 5.4 5.57 2,125,743 ### 89.2 89.2 0.4
2016-Nov-21 Mon 5.47 5.54 ### 5.49 1,636,550 4,533,243 ### ### 0.4
2016-Nov-18 Fri 5.49 5.53 5.45 5.5 2,053,353 ### 71.4 71.4 0.4
2016-Nov-17 Thu 5.58 5.625 5.49 5.51 ### ### ###
2016-Nov-16 Wed ### ### 5.59 ### ### ### 0.0
2016-Nov-15 Tue 5.71 5.79 5.53 ### 19.8 19.8 0.0
2016-Nov-14 Mon 5.84 5.85 5.71 5.76 ### ### ###
2016-Nov-11 Fri 5.8 5.87 5.75 5.81 ### ### ###
2016-Nov-10 Thu 5.59 5.77 5.58 5.75 3,238,527 18,378,640 ### ### ###
2016-Nov-09 Wed 5.77 5.85 5.42 5.52 2,064,288 ### ### ### 0.4
2016-Nov-08 Tue ### 5.79 ### 5.77 ### ### 0.4
2016-Nov-07 Mon ### ### 5.55 ### ### ### 0.0
2016-Nov-04 Fri ### ### 5.53 5.55 30.2 30.2 ###
2016-Nov-03 Thu ### 5.75 ### ### 1,572,574 4,521,150 71.1 71.1 0.0
2016-Nov-02 Wed 5.81 5.82 ### 5.73 2,042,641 5,944,085 ### ### ###
2016-Nov-01 Tue 5.77 5.86 5.74 5.84 800,446 4,642,586 ### ### 0.4
2016-Oct-31 Mon 5.73 5.84 ### 5.83 83.4 83.4 ###
2016-Oct-28 Fri 5.7 ### ### 5.72 ### ### 0.4
2016-Oct-27 Thu 5.75 5.83 5.71 5.72 ### ### 0.4
2016-Oct-26 Wed 5.84 5.87 5.725 5.78 ### ### 0.4
2016-Oct-25 Tue 5.86 ### 5.83 ### 1,205,525 ### ### ### 0.0
2016-Oct-24 Mon 5.85 5.89 5.7 5.87 1,279,471 ### 78.6 78.6 ###
2016-Oct-21 Fri 5.87 ### 5.83 5.85 1,597,643 4,657,129 32.3 32.3 0.4
2016-Oct-20 Thu ### 5.88 ### 5.87 92.0 92.0 ###
2016-Oct-19 Wed ### 5.71 ### ### 1,363,346 3,892,352 66.5 66.5 0.0
2016-Oct-18 Tue 5.7 5.72 ### ### 26.1 26.1 0.0
2016-Oct-17 Mon ### 5.74 5.58 ### ### ### 0.0
2016-Oct-14 Fri ### 5.71 5.575 ### ### ### 0.0
2016-Oct-13 Thu ### ### 5.59 ### 1,998,985 ### ### ### 0.0
2016-Oct-12 Wed ### ### 5.54 ### 1,297,782 3,594,856 ### ### 0.0
2016-Oct-11 Tue 5.55 5.7 5.55 ### 1,632,970 9,185,456 87.4 87.4 0.0
2016-Oct-10 Mon 5.51 ### 5.455 5.5 1,460,859 ### 36.8 36.8 0.4
2016-Oct-07 Fri ### ### 5.55 5.59 1,716,655 ### ### ### ###
2016-Oct-06 Thu ### ### 5.57 ### 2,136,679 5,950,651 ### ### 0.0
2016-Oct-05 Wed 5.56 5.59 5.46 5.56 73.7 73.7 0.4
2016-Oct-04 Tue 5.49 5.55 5.45 5.55 2,207,246 12,139,853 77.9 77.9 ###
2016-Oct-03 Mon 5.4 ### 5.4 5.49 85.6 85.6 0.4
2016-Sep-30 Fri 5.42 5.48 ### ### 1,913,087 5,241,858 29.0 29.0 0.0
2016-Sep-29 Thu 5.41 5.56 ### 5.5 ### ### 0.4
2016-Sep-28 Wed 5.25 5.41 5.24 ### 85.5 85.5 0.0
2016-Sep-27 Tue ### 5.25 ### 5.25 2,073,084 5,441,845 88.9 88.9 0.4
2016-Sep-26 Mon ### 5.24 ### ### ### ### 0.0
2016-Sep-23 Fri ### 5.155 ### ### ### ### 0.0
2016-Sep-22 Thu ### ### 5 ### ### ### 0.0
2016-Sep-21 Wed 4.87 5 4.87 ### 1,774,153 8,755,445 88.0 88.0 0.0
2016-Sep-20 Tue ### ### 4.88 4.89 ### ### ###
2016-Sep-19 Mon 4.74 4.85 4.73 4.8 84.0 84.0 0.3
2016-Sep-16 Fri 4.86 ### 4.83 4.85 24.9 24.9 ###
2016-Sep-15 Thu 4.82 ### 4.72 4.81 3,500,483 ### 28.3 28.3 ###
2016-Sep-14 Wed ### ### ### ### 3,714,541 0 85.9 85.9 0.0
2016-Sep-13 Tue ### ### 4.89 ### 3,681,387 ### ### ### 0.0
2016-Sep-12 Mon ### ### 4.88 ### 82.1 82.1 0.0
2016-Sep-09 Fri ### ### ### ### 72.7 72.7 0.0
2016-Sep-08 Thu ### ### 5.045 ### ### ### 0.0
2016-Sep-07 Wed ### ### ### ### 78.7 78.7 0.0
2016-Sep-06 Tue ### ### ### ### 84.2 84.2 0.0
2016-Sep-05 Mon ### ### ### ### 1,442,786 0 ### ### 0.0
2016-Sep-02 Fri 4.89 ### 4.88 ### 79.3 79.3 0.0
2016-Sep-01 Thu 4.85 ### 4.8 4.85 ### ### ###
2016-Aug-31 Wed ### ### 4.83 ### ### ### 0.0
2016-Aug-30 Tue ### ### 4.89 ### 1,136,974 ### ### ### 0.0
2016-Aug-29 Mon ### ### 4.89 ### ### ### 0.0
2016-Aug-26 Fri ### ### 4.89 ### 1,455,084 3,557,680 ### ### 0.0
2016-Aug-25 Thu ### ### 4.89 ### ### ### 0.0
2016-Aug-24 Wed ### ### 4.975 ### 1,657,971 ### 35.5 35.5 0.0
2016-Aug-23 Tue ### ### ### ### 2,830,089 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 1,691,879 0 93.8 93.8 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### ### ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 1,944,355 0 76.4 76.4 0.0
2016-Aug-16 Tue ### 5.25 ### 5.23 ### ### ###
2016-Aug-15 Mon ### ### ### ### 83.5 83.5 0.0
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu ### ### ### ### 2,343,858 0 ### ### 0.0
2016-Aug-10 Wed ### 5.2 ### ### ### ### 0.0
2016-Aug-09 Tue ### ### 4.925 ### 76.9 76.9 0.0
2016-Aug-08 Mon 4.79 ### 4.79 5 5,246,042 12,564,270 94.5 94.5 0.4
2016-Aug-05 Fri 4.57 4.79 4.56 4.75 89.9 89.9 ###
2016-Aug-04 Thu 4.5 4.71 ### 4.48 ### ### ###
2016-Aug-03 Wed 4.2 4.26 ### ### ### ### 0.0
2016-Aug-02 Tue 4.25 4.27 4.2 4.21 ### ### ###
2016-Aug-01 Mon ### 4.255 ### 4.24 1,256,746 2,673,727 ### ### 0.3
2016-Jul-29 Fri ### 4.2 ### ### 32.0 32.0 0.0
2016-Jul-28 Thu ### 4.2 ### ### 1,664,142 ### 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 2,984,488 0 27.9 27.9 0.0
2016-Jul-25 Mon ### ### ### ### 85.0 85.0 0.0
2016-Jul-22 Fri ### ### ### ### 32.8 32.8 0.0
2016-Jul-21 Thu ### ### ### ### 3,024,750 0 18.2 18.2 0.0
2016-Jul-20 Wed ### ### ### ### 12.1 12.1 0.0
2016-Jul-19 Tue ### ### ### ### 79.9 79.9 0.0
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 1,442,222 0 74.9 74.9 0.0
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 2,372,522 0 30.4 30.4 0.0
2016-Jul-12 Tue ### ### ### ### 33.1 33.1 0.0
2016-Jul-11 Mon 4 ### ### ### 1,744,258 0 22.2 22.2 0.0
2016-Jul-08 Fri ### ### 3.87 ### 76.2 76.2 0.0
2016-Jul-07 Thu ### ### 3.87 ### ### ### 0.0
2016-Jul-06 Wed 3.83 ### 3.82 ### 87.8 87.8 0.0
2016-Jul-05 Tue ### ### 3.83 3.86 ### ### 0.3
2016-Jul-04 Mon 3.85 ### ### 3.89 ### ### 0.3
2016-Jul-01 Fri 3.83 ### 3.82 3.88 3,005,025 ### 73.1 73.1 0.3
2016-Jun-30 Thu 3.72 3.84 3.72 3.8 2,199,175 8,312,881 82.4 82.4 ###
2016-Jun-29 Wed ### ### ### ### 994,147 0 66.6 66.6 0.0
2016-Jun-28 Tue ### ### 3.53 ### 70.6 70.6 0.0
2016-Jun-27 Mon 3.73 3.76 ### 3.72 ### ### 0.3
2016-May-27 Fri ### ### 3.88 ### 902,025 1,749,928 ### ### 0.0
2016-May-26 Thu 3.82 ### 3.82 ### 1,195,744 2,283,871 ### ### 0.0
2016-May-25 Wed 3.83 ### 3.79 3.85 1,269,078 ### 74.6 74.6 0.3
2016-May-24 Tue 3.83 3.86 3.72 3.78 ### ### 0.3
2016-May-23 Mon 3.89 ### ### 3.84 1,263,989 0 24.8 24.8 0.3
2016-May-20 Fri 3.8 3.88 3.75 3.86 78.2 78.2 0.3
2016-May-19 Thu 3.87 3.88 3.75 3.8 1,224,556 4,671,681 27.6 27.6 ###
2016-May-18 Wed 3.85 3.86 3.76 3.83 1,385,949 ### 35.7 35.7 ###
2016-May-17 Tue 3.86 3.86 3.76 3.83 1,436,222 ### ### ### ###
2016-May-16 Mon 3.88 3.89 3.78 3.83 1,113,055 ### ### ### ###
2016-May-13 Fri 3.8 3.89 3.76 3.87 84.3 84.3 ###
2016-May-12 Thu 3.74 3.81 3.73 3.8 3,655,180 13,780,028 ### ### ###
2016-May-11 Wed 3.76 3.77 3.7 3.72 1,529,122 5,711,270 22.6 22.6 0.3
2016-May-10 Tue 3.79 3.79 ### ### 3,054,379 5,788,048 18.2 18.2 0.0
2016-May-09 Mon ### 3.78 ### 3.78 1,499,323 2,833,720 86.1 86.1 0.3
2016-May-06 Fri 3.73 3.75 ### ### 18.4 18.4 0.0
2016-May-05 Thu 3.7 3.79 3.7 3.75 81.9 81.9 0.3
2016-May-04 Wed 3.8 3.81 ### ### 7,057,375 ### 16.9 16.9 0.0
2016-May-03 Tue 3.8 3.84 3.72 3.75 2,553,384 ### ### ### 0.3
2016-May-02 Mon 3.73 3.76 ### 3.73 65.4 65.4 ###
2016-Apr-29 Fri 3.7 3.75 ### 3.72 ### ### 0.3
2016-Apr-28 Thu 3.71 3.81 3.71 3.81 ### ### 0.3
2016-Apr-27 Wed 3.76 3.81 3.7 3.71 1,135,925 ### ### ### ###
2016-Apr-26 Tue 3.7 3.79 ### 3.73 1,259,480 ### ### ### ###
2016-Apr-22 Fri 3.84 3.84 3.71 3.71 966,225 ### ### ### ###
2016-Apr-21 Thu 3.78 3.88 3.76 3.86 1,043,652 3,986,750 ### ### 0.3
2016-Apr-20 Wed 3.72 3.77 3.72 3.73 1,142,227 4,277,640 75.4 75.4 ###
2016-Apr-19 Tue ### 3.75 3.655 3.74 80.6 80.6 0.3
2016-Apr-18 Mon 3.7 3.71 ### ### ### ### 0.0
2016-Apr-15 Fri ### 3.7 ### 3.7 1,043,654 1,930,759 ### ### 0.3
2016-Apr-14 Thu 3.51 ### 3.51 ### 86.1 86.1 0.0
2016-Apr-13 Wed 3.44 3.55 3.44 3.52 ### ### ###
2016-Apr-12 Tue ### 3.47 ### 3.44 1,598,052 2,772,620 81.5 81.5 0.2
2016-Apr-11 Mon 3.52 3.53 ### 3.43 ### ### 0.2
2016-Apr-08 Fri 3.51 3.57 3.49 3.53 1,276,626 4,506,489 ### ### 0.3
2016-Apr-07 Thu 3.5 ### 3.5 ### 2,493,547 ### ### ### 0.0
2016-Apr-06 Wed ### 3.49 ### 3.49 ### ### ###
2016-Apr-05 Tue 3.5 3.56 ### ### 3,519,629 ### 14.1 14.1 0.0
2016-Apr-04 Mon 3.74 3.8 3.72 3.74 68.6 68.6 0.3
2016-Apr-01 Fri 3.75 3.79 ### 3.75 75.4 75.4 0.3
2016-Mar-31 Thu 3.78 3.84 3.76 3.84 1,165,446 ### 81.9 81.9 0.3
2016-Mar-30 Wed 3.75 3.75 3.71 3.72 1,909,187 ### ### ### 0.3
2016-Mar-29 Tue 3.73 3.76 ### 3.72 ### ### 0.3
2016-Mar-24 Thu ### 3.76 ### 3.74 ### ### 0.3
2016-Mar-23 Wed 3.89 3.89 3.72 3.74 1,207,850 ### ### ### 0.3
2016-Mar-22 Tue 3.78 3.87 3.72 3.87 ### ### ###
2016-Mar-21 Mon 3.77 3.78 ### 3.72 22.0 22.0 0.3
2016-Mar-18 Fri 3.74 3.78 3.72 3.77 ### ### ###
2016-Mar-17 Thu 3.71 3.78 ### 3.75 1,722,683 3,255,870 ### ### 0.3
2016-Mar-16 Wed ### ### 3.58 ### 1,597,324 ### ### ### 0.0
2016-Mar-15 Tue 3.76 3.77 ### ### 1,152,020 2,171,557 ### ### 0.0
2016-Mar-14 Mon 3.78 3.78 3.72 3.77 ### ### ###
2016-Mar-11 Fri 3.7 3.78 ### 3.74 76.9 76.9 0.3
2016-Mar-10 Thu 3.7 3.74 ### ### ### ### 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 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 2026-05-27 03:20:09 thru 2026-05-27 03:20:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000