Currently Fri 26-May-22 08:37:43 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 16...
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 .. Thursday 21st May 2026
Latest price with VOLUME for DOW .. Thursday 21st 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 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Apr-21 Fri | ### | 3.44 | ### | 3.42 | 82.1 | 82.1 | 0.2 | ||
| 2023-Apr-20 Thu | 3.46 | 3.46 | ### | ### | 1,954,284 | ### | ### | ### | 0.0 |
| 2023-Apr-19 Wed | 3.43 | 3.45 | 3.4 | 3.42 | 1,632,953 | ### | 34.4 | 34.4 | 0.2 |
| 2023-Apr-18 Tue | 3.48 | 3.5 | 3.44 | 3.5 | 1,599,975 | ### | 77.0 | 77.0 | 0.3 |
| 2023-Apr-17 Mon | 3.53 | 3.55 | 3.5 | 3.5 | 685,476 | ### | ### | ### | 0.3 |
| 2023-Apr-14 Fri | 3.51 | 3.59 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2023-Apr-13 Thu | 3.42 | 3.56 | 3.42 | 3.52 | 87.2 | 87.2 | ### | ||
| 2023-Apr-12 Wed | ### | 3.49 | ### | 3.43 | 80.2 | 80.2 | 0.2 | ||
| 2023-Apr-11 Tue | 3.26 | 3.4 | 3.24 | ### | 2,386,857 | ### | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 3.22 | 3.23 | 15.6 | 15.6 | ### | ||
| 2023-Apr-05 Wed | 3.29 | ### | 3.29 | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-Apr-03 Mon | 3.4 | 3.43 | ### | ### | 1,399,444 | 2,400,046 | 33.1 | 33.1 | 0.0 |
| 2023-Mar-31 Fri | 3.43 | 3.48 | ### | 3.43 | 62.6 | 62.6 | 0.2 | ||
| 2023-Mar-30 Thu | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 8,370,578 | 0 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 3.4 | 3.4 | 3.325 | ### | 1,378,770 | ### | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 3.28 | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Mar-23 Thu | 3.4 | 3.42 | ### | ### | 1,685,849 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 3.47 | 3.47 | ### | 3.4 | 21.1 | 21.1 | 0.2 | ||
| 2023-Mar-21 Tue | ### | 3.45 | ### | 3.43 | 1,822,581 | 3,143,952 | ### | ### | 0.2 |
| 2023-Mar-20 Mon | ### | 3.4 | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 4,482,728 | 0 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | 3.29 | ### | 4,773,079 | ### | 77.2 | 77.2 | 0.0 |
| 2023-Mar-15 Wed | 3.24 | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2023-Mar-14 Tue | ### | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2023-Mar-13 Mon | 3.25 | 3.29 | 3.23 | 3.25 | 2,190,541 | ### | ### | ### | 0.2 |
| 2023-Mar-10 Fri | 3.28 | 3.29 | 3.225 | 3.26 | 2,983,840 | 9,719,858 | ### | ### | 0.2 |
| 2023-Mar-09 Thu | ### | ### | ### | ### | 2,412,988 | 0 | 34.3 | 34.3 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | 3.29 | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-07 Tue | ### | 3.42 | 3.275 | 3.41 | 6,242,351 | ### | 76.9 | 76.9 | ### |
| 2023-Mar-06 Mon | 3.29 | 3.4 | 3.29 | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Mar-03 Fri | 3.26 | ### | 3.23 | 3.28 | 76.9 | 76.9 | 0.2 | ||
| 2023-Mar-02 Thu | ### | ### | ### | 3.28 | ### | ### | 0.2 | ||
| 2023-Mar-01 Wed | ### | 3.225 | ### | ### | 4,748,577 | 7,657,080 | 76.4 | 76.4 | 0.0 |
| 2023-Feb-28 Tue | ### | ### | ### | ### | 92.3 | 92.3 | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | ### | ### | 25,570,150 | 0 | 0.7 | 0.7 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | 3.88 | ### | 30.7 | 30.7 | 0.0 | ||
| 2023-Feb-22 Wed | 3.86 | ### | 3.86 | ### | 1,202,370 | 2,320,574 | ### | ### | 0.0 |
| 2023-Feb-21 Tue | ### | ### | 3.875 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | 3.89 | ### | 1,051,682 | 2,045,521 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | 3.945 | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 3,154,750 | 0 | 78.7 | 78.7 | 0.0 |
| 2023-Feb-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | 3.975 | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 3,606,848 | 0 | 73.9 | 73.9 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 3.88 | ### | 3.87 | ### | ### | ### | 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 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 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 Next >>
Basic Bottom of Page