Currently Fri 26-May-15 08:41:30 AM 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 15...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2022-Jan-12 Wed | 5.8 | 5.83 | 5.73 | 5.76 | ### | ### | ### | ||
| 2022-Jan-11 Tue | 5.79 | 5.82 | ### | 5.77 | 1,457,557 | ### | 38.9 | 38.9 | 0.4 |
| 2022-Jan-10 Mon | ### | ### | 5.85 | 5.88 | 652,584 | ### | ### | ### | 0.4 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2022-Jan-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-05 Wed | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2022-Jan-04 Tue | ### | ### | ### | ### | 758,922 | 0 | ### | ### | 0.0 |
| 2021-Dec-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | 6 | ### | 6 | ### | 902,526 | 2,707,578 | 65.2 | 65.2 | 0.0 |
| 2021-Dec-24 Fri | ### | 6 | ### | 6 | 69.8 | 69.8 | 0.4 | ||
| 2021-Dec-23 Thu | 5.89 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | 5.86 | 5.89 | 5.83 | 5.87 | 796,628 | 4,668,240 | ### | ### | ### |
| 2021-Dec-21 Tue | 5.89 | ### | 5.86 | 5.89 | ### | ### | ### | ||
| 2021-Dec-20 Mon | ### | ### | 5.86 | ### | 1,378,856 | 4,040,048 | 46.0 | 46.0 | 0.0 |
| 2021-Dec-17 Fri | ### | ### | 5.88 | ### | 76.4 | 76.4 | 0.0 | ||
| 2021-Dec-16 Thu | ### | ### | 5.84 | 5.88 | 2,666,424 | 7,785,958 | ### | ### | 0.4 |
| 2021-Dec-15 Wed | 5.83 | ### | 5.8 | 5.81 | 2,283,727 | ### | 47.7 | 47.7 | ### |
| 2021-Dec-14 Tue | 5.81 | ### | 5.8 | ### | 1,538,721 | ### | ### | ### | 0.0 |
| 2021-Dec-13 Mon | ### | ### | 5.84 | ### | 876,052 | 2,558,071 | ### | ### | 0.0 |
| 2021-Dec-10 Fri | 5.84 | ### | 5.77 | 5.85 | 67.6 | 67.6 | 0.4 | ||
| 2021-Dec-09 Thu | ### | ### | ### | ### | 1,864,543 | 0 | 36.8 | 36.8 | 0.0 |
| 2021-Dec-08 Wed | ### | ### | 5.87 | ### | 27.8 | 27.8 | 0.0 | ||
| 2021-Dec-07 Tue | ### | ### | 5.87 | 5.89 | ### | ### | ### | ||
| 2021-Dec-06 Mon | 5.84 | ### | 5.8 | 5.85 | 1,779,883 | ### | ### | ### | 0.4 |
| 2021-Dec-03 Fri | 5.84 | 5.86 | 5.77 | 5.84 | ### | ### | 0.4 | ||
| 2021-Dec-02 Thu | ### | 5.77 | ### | 5.75 | ### | ### | ### | ||
| 2021-Dec-01 Wed | ### | 5.78 | ### | 5.73 | ### | ### | ### | ||
| 2021-Nov-30 Tue | ### | 5.75 | ### | ### | 8,989,256 | ### | ### | ### | 0.0 |
| 2021-Nov-29 Mon | ### | ### | 5.53 | ### | 2,712,520 | ### | 60.2 | 60.2 | 0.0 |
| 2021-Nov-26 Fri | 5.84 | 5.84 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-25 Thu | 5.88 | 5.89 | 5.83 | 5.85 | ### | ### | 0.4 | ||
| 2021-Nov-24 Wed | ### | ### | 5.83 | 5.85 | 1,755,442 | ### | 37.6 | 37.6 | 0.4 |
| 2021-Nov-23 Tue | 5.85 | ### | 5.8 | 5.89 | 2,382,840 | ### | ### | ### | ### |
| 2021-Nov-22 Mon | 6 | ### | 5.88 | 5.88 | 2,230,359 | 6,557,255 | ### | ### | 0.4 |
| 2021-Nov-19 Fri | 6 | ### | ### | ### | 1,267,480 | 0 | 70.7 | 70.7 | 0.0 |
| 2021-Nov-18 Thu | ### | ### | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2021-Nov-17 Wed | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2021-Nov-16 Tue | ### | ### | ### | ### | 3,401,021 | 0 | 84.1 | 84.1 | 0.0 |
| 2021-Nov-15 Mon | ### | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2021-Nov-12 Fri | ### | ### | ### | ### | 3,522,181 | 0 | 74.2 | 74.2 | 0.0 |
| 2021-Nov-11 Thu | ### | ### | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2021-Nov-10 Wed | ### | ### | ### | ### | 2,083,374 | 0 | 27.1 | 27.1 | 0.0 |
| 2021-Nov-09 Tue | 6.22 | ### | ### | 6.25 | 2,206,278 | 0 | 71.7 | 71.7 | ### |
| 2021-Nov-08 Mon | 6.28 | ### | 6.2 | 6.24 | 3,024,448 | 9,375,788 | ### | ### | 0.4 |
| 2021-Nov-05 Fri | 6.47 | 6.485 | 6.27 | 6.28 | 16.6 | 16.6 | 0.4 |
Basic Bottom of Page