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 Sun 26-May-10 10:28:17 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 16...

     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 8th May 2026
Latest price with VOLUME for DOW .. Friday 8th 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 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
2017-Apr-13 Thu 5.59 5.59 ### 5.4 ### ### 0.4
2017-Apr-12 Wed ### ### 5.53 ### 74.6 74.6 0.0
2017-Apr-11 Tue 5.59 ### 5.55 ### 4,981,775 13,824,425 72.6 72.6 0.0
2017-Apr-10 Mon 5.55 ### 5.54 5.54 2,656,847 ### ### ### 0.4
2017-Apr-07 Fri 5.53 ### 5.5 5.52 2,915,944 8,018,846 ### ### 0.4
2017-Apr-06 Thu 5.51 5.625 5.51 5.53 3,266,056 ### 75.9 75.9 ###
2017-Apr-05 Wed ### ### 5.49 5.57 20.7 20.7 0.4
2017-Apr-04 Tue ### ### 5.58 5.59 ### ### ###
2017-Apr-03 Mon 5.77 5.78 ### ### 5,161,542 14,916,856 15.9 15.9 0.0
2017-Mar-31 Fri 5.79 5.82 5.75 5.79 3,452,040 19,970,051 ### ### ###
2017-Mar-30 Thu ### ### 5.76 5.79 ### ### ###
2017-Mar-29 Wed ### ### 5.85 5.88 9,157,085 26,784,473 24.4 24.4 0.4
2017-Mar-28 Tue 5.8 5.83 5.75 5.8 9,380,124 ### 65.2 65.2 0.4
2017-Mar-27 Mon 5.59 5.87 5.53 5.72 12,769,946 ### ### ### 0.4
2017-Mar-24 Fri 5.42 5.7 ### 5.55 87.5 87.5 ###
2017-Mar-23 Thu 7.42 7.42 7.42 7.42 0 0.5
2017-Mar-22 Wed 7.42 7.42 7.42 7.42 0 0.5
2017-Mar-21 Tue 7.42 7.42 7.42 7.42 0 0.5
2017-Mar-20 Mon 7.49 7.49 ### 7.42 1,366,672 5,118,186 ### ### 0.5
2017-Mar-17 Fri ### ### 7.45 7.46 17.8 17.8 0.5
2017-Mar-16 Thu 7.58 ### 7.44 ### ### ### 0.0
2017-Mar-15 Wed 7.26 7.29 7.22 7.29 ### ### ###
2017-Mar-14 Tue ### ### 7.27 ### ### ### 0.0
2017-Mar-13 Mon 7.24 7.28 ### 7.26 77.7 77.7 0.5
2017-Mar-10 Fri ### 7.23 ### 7.2 ### ### 0.5
2017-Mar-09 Thu 7.2 7.22 7.075 ### ### ### 0.0
2017-Mar-08 Wed 7.21 7.26 ### 7.22 1,845,975 6,700,889 72.3 72.3 0.5
2017-Mar-07 Tue ### 7.27 ### 7.21 ### ### ###
2017-Mar-06 Mon ### 7.24 ### 7.2 ### ### 0.5
2017-Mar-03 Fri ### ### ### ### 71.2 71.2 0.0
2017-Mar-02 Thu ### 7.22 ### ### 68.5 68.5 0.0
2017-Mar-01 Wed ### ### ### ### 38.4 38.4 0.0
2017-Feb-28 Tue ### ### 7 ### 1,275,652 4,464,782 ### ### 0.0
2017-Feb-27 Mon ### ### ### ### 74.1 74.1 0.0
2017-Feb-24 Fri ### ### ### ### 1,846,783 0 30.6 30.6 0.0
2017-Feb-23 Thu 7 ### ### ### 1,934,380 0 ### ### 0.0
2017-Feb-22 Wed ### ### ### ### ### ### 0.0
2017-Feb-21 Tue ### ### 6.855 ### 1,619,124 5,549,547 74.9 74.9 0.0
2017-Feb-20 Mon ### ### ### 6.88 ### ### ###
2017-Feb-17 Fri ### ### 6.85 6.88 33.4 33.4 ###
2017-Feb-16 Thu ### ### 6.79 ### ### ### 0.0
2017-Feb-15 Wed ### ### 6.79 6.85 1,977,842 6,714,773 ### ### ###
2017-Feb-14 Tue ### ### 6.89 ### 75.0 75.0 0.0
2017-Feb-13 Mon 6.7 6.82 ### 6.82 1,879,451 6,408,927 ### ### 0.5
2017-Feb-10 Fri 6.74 6.75 ### 6.7 4,704,185 15,876,624 22.8 22.8 0.5
2017-Feb-09 Thu 6.74 6.79 ### 6.7 ### ### 0.5
2017-Feb-08 Wed 6.7 ### ### 6.7 66.3 66.3 0.5
2017-Feb-07 Tue 6.7 6.74 ### 6.7 2,487,849 8,384,051 ### ### 0.5
2017-Feb-06 Mon 6.89 ### 6.71 6.73 ### ### ###
2017-Feb-03 Fri ### ### 6.83 6.86 2,879,920 9,834,926 ### ### 0.5
2017-Feb-02 Thu 7.21 7.46 ### ### 5,031,450 ### 17.6 17.6 0.0
2017-Feb-01 Wed ### 6.27 ### 6.25 ### ### ###
2017-Jan-31 Tue ### ### ### 6.2 1,698,722 0 24.0 24.0 0.4
2017-Jan-30 Mon ### 6.41 6.28 ### ### ### 0.0
2017-Jan-27 Fri 6.49 6.5 6.26 6.46 ### ### ###
2017-Jan-25 Wed 6.22 ### 6.2 ### 88.6 88.6 0.0
2017-Jan-24 Tue ### ### ### 6.2 1,681,687 0 ### ### 0.4
2017-Jan-23 Mon ### ### ### ### 14.3 14.3 0.0
2017-Jan-20 Fri 6.47 6.49 6.23 6.28 9.9 9.9 0.4
2017-Jan-19 Thu 6.5 6.525 6.44 6.5 ### ### 0.5
2017-Jan-18 Wed ### ### ### ### 1,710,072 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### 6.25 1,323,777 0 ### ### ###
2017-Jan-16 Mon ### ### 6.25 6.28 26.8 26.8 0.4
2017-Jan-13 Fri 6.44 6.44 ### 6.25 ### ### ###
2017-Jan-12 Thu 6.45 6.45 ### 6.4 27.7 27.7 0.5
2017-Jan-11 Wed ### 6.4 ### ### 1,121,587 3,589,078 73.6 73.6 0.0
2017-Jan-10 Tue ### ### 6.275 6.29 23.9 23.9 ###
2017-Jan-09 Mon ### 6.4 ### ### 74.6 74.6 0.0
2017-Jan-06 Fri ### ### ### ### ### ### 0.0
2017-Jan-05 Thu ### ### ### 6.25 21.9 21.9 ###
2017-Jan-04 Wed ### ### 6.23 6.26 1,202,372 3,745,388 ### ### 0.4
2017-Jan-03 Tue ### ### ### ### 1,484,654 0 89.6 89.6 0.0
2016-Dec-30 Fri ### ### ### ### 13.3 13.3 0.0
2016-Dec-29 Thu ### ### ### ### 1,208,072 0 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 62.5 62.5 0.0
2016-Dec-23 Fri ### ### ### ### 452,276 0 ### ### 0.0
2016-Dec-22 Thu ### ### ### ### 1,874,652 0 ### ### 0.0
2016-Dec-21 Wed 6.21 6.21 6.045 ### 2,267,145 ### ### ### 0.0
2016-Dec-20 Tue 6.27 6.29 ### ### 2,496,385 ### 18.9 18.9 0.0
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


<< 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 2026-05-10 22:28:17 thru 2026-05-10 22:28:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000