Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-May-19 09:57:25 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 17...

     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 18th May 2026
Latest price with VOLUME for DOW .. Monday 18th 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 Next >>


End of day Prices (full format),

160 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jan-05 Tue 3.59 ### 3.53 3.55 26.7 26.7 ###
2016-Jan-04 Mon ### ### 3.52 ### ### ### 0.0
2015-Dec-31 Thu ### ### ### ### 442,475 0 25.6 25.6 0.0
2015-Dec-30 Wed ### ### 3.52 3.58 915,455 ### ### ### 0.3
2015-Dec-29 Tue 3.5 ### 3.48 3.59 1,214,423 ### 85.7 85.7 ###
2015-Dec-24 Thu 3.5 3.5 3.43 3.45 ### ### ###
2015-Dec-23 Wed 3.47 3.5 3.41 3.44 20.8 20.8 0.2
2015-Dec-22 Tue 3.45 3.45 3.385 3.43 1,284,343 4,389,242 31.2 31.2 0.2
2015-Dec-21 Mon 3.44 3.475 ### ### 17.7 17.7 0.0
2015-Dec-18 Fri 3.29 3.43 3.26 3.43 2,724,941 9,114,927 92.4 92.4 0.2
2015-Dec-17 Thu ### ### 3.27 ### 3,741,588 ### ### ### 0.0
2015-Dec-16 Wed ### ### 3.22 3.25 3,665,642 5,901,683 18.3 18.3 0.2
2015-Dec-15 Tue 3.21 ### 3.21 3.25 84.5 84.5 0.2
2015-Dec-14 Mon 3.24 3.28 3.2 3.22 1,948,173 6,312,080 ### ### 0.2
2015-Dec-11 Fri ### ### ### 3.26 20.8 20.8 0.2
2015-Dec-10 Thu ### 3.4 3.275 ### ### ### 0.0
2015-Dec-09 Wed ### 3.42 ### ### 2,509,770 ### 29.8 29.8 0.0
2015-Dec-08 Tue 3.41 3.45 ### 3.4 37.6 37.6 0.2
2015-Dec-07 Mon 3.48 3.52 3.4 3.42 25.8 25.8 0.2
2015-Dec-04 Fri 3.45 3.47 ### 3.42 23.0 23.0 0.2
2015-Dec-03 Thu ### 3.7 3.52 3.52 2,397,848 ### ### ### ###
2015-Dec-02 Wed ### 3.73 ### ### 1,354,052 ### ### ### 0.0
2015-Dec-01 Tue ### ### 3.57 ### 1,905,252 3,400,874 67.3 67.3 0.0
2015-Nov-30 Mon 3.59 ### 3.55 ### 78.6 78.6 0.0
2015-Nov-27 Fri ### ### 3.57 ### ### ### 0.0
2015-Nov-26 Thu 3.58 ### 3.56 ### 1,323,984 ### 78.5 78.5 0.0
2015-Nov-25 Wed ### ### 3.55 3.59 ### ### ###
2015-Nov-24 Tue ### 3.7 3.59 ### ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 1,409,450 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 1,743,548 0 ### ### 0.0
2015-Nov-19 Thu 3.54 3.655 3.52 ### 1,802,147 ### ### ### 0.0
2015-Nov-18 Wed ### 3.51 ### 3.51 ### ### ###
2015-Nov-17 Tue ### ### ### ### 75.6 75.6 0.0
2015-Nov-16 Mon ### ### 3.27 ### ### ### 0.0
2015-Nov-13 Fri ### 3.41 3.28 3.41 ### ### ###
2015-Nov-12 Thu 3.43 3.45 ### 3.43 2,897,780 4,998,670 70.9 70.9 0.2
2015-Nov-11 Wed 3.46 3.48 ### ### 14.5 14.5 0.0
2015-Nov-10 Tue 3.5 3.52 3.43 3.47 29.0 29.0 0.2
2015-Nov-09 Mon 3.51 3.58 3.5 3.53 82.6 82.6 0.3
2015-Nov-06 Fri 3.58 ### 3.52 3.56 1,732,874 3,049,858 ### ### 0.3
2015-Nov-05 Thu ### ### 3.57 ### ### ### 0.0
2015-Nov-04 Wed ### 3.74 ### ### 2,296,874 4,295,154 75.2 75.2 0.0
2015-Nov-03 Tue ### ### 3.56 ### 1,938,826 ### 76.0 76.0 0.0
2015-Nov-02 Mon 3.55 ### 3.53 3.56 1,387,046 ### ### ### 0.3
2015-Oct-30 Fri 3.55 3.56 3.485 3.55 1,791,024 6,308,882 67.5 67.5 ###
2015-Oct-29 Thu 3.57 ### 3.56 3.58 2,540,324 4,521,776 79.6 79.6 0.3
2015-Oct-28 Wed ### ### 3.51 3.52 2,343,747 4,113,275 16.0 16.0 ###
2015-Oct-27 Tue ### 3.7 3.57 ### 16.4 16.4 0.0
2015-Oct-26 Mon 3.78 3.79 ### ### 1,581,778 ### 13.0 13.0 0.0
2015-Oct-23 Fri 3.79 3.825 ### 3.75 ### ### 0.3
2015-Oct-22 Thu 3.74 3.78 ### 3.7 ### ### 0.3
2015-Oct-21 Wed ### 3.785 ### 3.77 1,926,681 3,646,243 ### ### ###
2015-Oct-20 Tue 3.84 3.89 ### 3.71 12.7 12.7 ###
2015-Oct-19 Mon ### ### 3.825 3.87 1,063,572 2,034,081 27.7 27.7 ###
2015-Oct-16 Fri ### ### 3.87 ### 2,020,428 3,909,528 ### ### 0.0
2015-Oct-15 Thu 3.79 3.87 3.75 3.84 ### ### 0.3
2015-Oct-14 Wed ### 3.8 ### 3.73 1,757,985 3,340,171 ### ### ###
2015-Oct-13 Tue 3.85 3.88 ### ### 8.9 8.9 0.0
2015-Oct-12 Mon 3.76 3.84 3.75 3.82 83.4 83.4 0.3
2015-Oct-09 Fri 3.7 3.79 ### 3.77 ### ### ###
2015-Oct-08 Thu ### 3.72 3.59 ### 2,140,848 ### ### ### 0.0
2015-Oct-07 Wed ### ### 3.56 ### 75.5 75.5 0.0
2015-Oct-06 Tue 3.59 ### 3.57 ### 82.5 82.5 0.0
2015-Oct-05 Mon 3.47 3.58 3.47 3.57 88.1 88.1 0.3
2015-Oct-02 Fri 3.47 3.51 3.42 3.45 1,370,147 4,747,559 23.3 23.3 ###
2015-Oct-01 Thu ### ### ### 3.49 1,621,450 0 90.6 90.6 ###
2015-Sep-30 Wed 3.28 ### 3.26 ### ### ### 0.0
2015-Sep-29 Tue ### ### 3.23 3.27 2,375,871 ### 27.0 27.0 ###
2015-Sep-28 Mon ### 3.425 ### 3.42 ### ### 0.2
2015-Sep-25 Fri 3.48 3.5 3.29 ### 2,321,556 7,881,682 ### ### 0.0
2015-Sep-24 Thu 3.45 3.47 ### 3.45 2,216,782 ### 61.7 61.7 ###
2015-Sep-23 Wed 3.41 3.48 3.4 3.42 1,385,773 4,767,059 ### ### 0.2
2015-Sep-22 Tue 3.52 3.56 3.43 3.45 ### ### ###
2015-Sep-21 Mon 3.49 3.5 3.43 3.49 1,558,444 ### 74.8 74.8 ###
2015-Sep-18 Fri 3.51 3.59 3.47 3.58 2,780,971 9,816,827 82.8 82.8 0.3
2015-Sep-17 Thu 3.5 3.585 3.48 3.54 2,331,729 ### 82.4 82.4 0.3
2015-Sep-16 Wed 3.46 3.51 3.42 3.5 2,709,051 ### 75.9 75.9 0.3
2015-Sep-15 Tue 3.51 3.53 3.47 3.48 33.5 33.5 0.2
2015-Sep-14 Mon 3.53 3.55 3.48 3.5 2,150,156 ### ### ### 0.3
2015-Sep-11 Fri 3.49 3.52 3.45 3.48 2,768,927 ### ### ### 0.2
2015-Sep-10 Thu 3.44 ### 3.43 3.49 ### ### ###
2015-Sep-09 Wed 3.46 3.53 3.43 3.49 ### ### ###
2015-Sep-08 Tue ### 3.44 ### 3.42 82.4 82.4 0.2
2015-Sep-07 Mon ### ### 3.25 ### ### ### 0.0
2015-Sep-04 Fri ### 3.42 ### ### 2,774,744 ### 21.0 21.0 0.0
2015-Sep-03 Thu 3.43 3.46 ### ### 29.4 29.4 0.0
2015-Sep-02 Wed ### 3.44 ### 3.41 ### ### ###
2015-Sep-01 Tue 3.57 3.59 3.41 3.44 2,012,343 ### ### ### 0.2
2015-Aug-31 Mon ### ### 3.56 ### 77.0 77.0 0.0
2015-Aug-28 Fri ### 3.7 ### ### 2,534,750 4,689,287 ### ### 0.0
2015-Aug-27 Thu 3.57 ### 3.53 3.59 66.9 66.9 ###
2015-Aug-26 Wed 3.42 3.57 3.42 3.55 85.8 85.8 ###
2015-Aug-25 Tue 3.26 3.56 3.25 3.55 90.9 90.9 ###
2015-Aug-24 Mon 3.48 3.51 3.355 3.4 2,966,848 ### 37.5 37.5 0.2
2015-Aug-21 Fri 3.5 ### 3.44 3.55 ### ### ###
2015-Aug-20 Thu 3.55 ### 3.51 3.55 3,648,975 6,403,951 ### ### ###
2015-Aug-19 Wed 3.52 3.55 3.48 3.55 2,414,277 8,486,183 77.7 77.7 ###
2015-Aug-18 Tue 3.54 3.57 3.475 3.53 ### ### 0.3
2015-Aug-17 Mon 3.76 3.78 ### ### 3,088,689 5,837,622 ### ### 0.0
2015-Aug-14 Fri 3.76 3.79 ### 3.72 4,433,620 ### ### ### 0.3
2015-Aug-13 Thu 3.77 3.85 3.74 3.75 3,949,552 14,988,549 ### ### 0.3
2015-Aug-12 Wed 3.87 ### 3.74 3.78 5,471,021 ### 21.9 21.9 0.3
2015-Aug-11 Tue ### ### 3.86 3.87 22.0 22.0 ###
2015-Aug-10 Mon ### ### 3.855 ### 3,872,940 ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 28.0 28.0 0.0
2015-Aug-06 Thu ### 4.25 4 ### 19.7 19.7 0.0
2015-Aug-05 Wed 4.54 ### 4.49 4.58 2,544,254 5,711,850 ### ### 0.3
2015-Aug-04 Tue 4.49 4.53 4.46 4.53 78.1 78.1 ###
2015-Aug-03 Mon 4.53 4.56 4.49 4.5 1,795,254 8,123,524 ### ### ###
2015-Jul-31 Fri 4.52 4.585 4.52 4.55 2,976,057 ### ### ### 0.3
2015-Jul-30 Thu 4.56 4.57 4.5 4.52 ### ### 0.3
2015-Jul-29 Wed 4.56 4.57 4.5 4.55 1,789,649 8,116,058 ### ### 0.3
2015-Jul-28 Tue 4.51 4.55 4.43 4.49 3,771,124 16,932,346 29.6 29.6 ###
2015-Jul-27 Mon 4.55 ### 4.54 ### 1,273,858 2,891,657 78.8 78.8 0.0
2015-Jul-24 Fri 4.56 ### ### ### 3,125,722 0 ### ### 0.0
2015-Jul-23 Thu ### ### 4.56 4.57 18.0 18.0 ###
2015-Jul-22 Wed ### 4.7 ### ### 3,738,151 8,784,654 ### ### 0.0
2015-Jul-21 Tue 4.82 4.82 ### ### ### ### 0.0
2015-Jul-20 Mon 4.73 4.82 4.73 4.78 1,495,685 ### ### ### ###
2015-Jul-17 Fri 4.77 4.77 ### 4.7 2,076,046 ### 15.2 15.2 0.3
2015-Jul-16 Thu 4.87 4.87 4.74 4.8 23.4 23.4 0.3
2015-Jul-15 Wed 4.8 4.84 4.75 4.79 1,598,689 ### 24.8 24.8 0.3
2015-Jul-14 Tue 4.75 4.8 4.72 4.8 76.3 76.3 0.3
2015-Jul-13 Mon 4.72 4.72 ### ### 1,686,123 3,979,250 15.1 15.1 0.0
2015-Jul-10 Fri 4.76 4.84 4.7 4.76 3,787,670 18,067,185 70.3 70.3 ###
2015-Jul-09 Thu 4.59 4.71 4.485 4.7 ### ### 0.3
2015-Jul-08 Wed 4.71 ### ### ### ### ### 0.0
2015-Jul-07 Tue 4.84 ### 4.74 4.76 3,211,646 ### ### ### ###
2015-Jul-06 Mon 4.87 4.88 4.75 4.78 19.4 19.4 ###
2015-Jul-03 Fri ### ### 4.87 ### 2,987,377 ### 36.0 36.0 0.0
2015-Jul-02 Thu 5 ### ### ### ### ### 0.0
2015-Jul-01 Wed 4.81 ### 4.81 ### 85.0 85.0 0.0
2015-Jun-30 Tue ### 4.84 ### 4.78 3,938,227 ### 86.3 86.3 ###
2015-Jun-29 Mon ### ### 4.555 ### ### ### 0.0
2015-Jun-26 Fri 4.8 4.83 ### ### 5,126,476 ### ### ### 0.0
2015-Jun-25 Thu 5 5 4.83 4.85 ### ### ###
2015-Jun-24 Wed ### ### ### ### 31.1 31.1 0.0
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 1,895,775 0 73.3 73.3 0.0
2015-Jun-19 Fri ### ### ### ### 2,880,883 0 74.4 74.4 0.0
2015-Jun-18 Thu ### ### 4.87 4.87 2,984,389 7,266,987 29.8 29.8 0.3
2015-Jun-17 Wed 5 ### ### ### 2,777,441 0 ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 4,905,772 0 ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 26.9 26.9 0.0
2015-Jun-12 Fri ### 5.125 ### ### 1,668,154 4,274,644 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### 68.7 68.7 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue 5 ### 5 ### 3,063,373 ### ### ### 0.0
2015-Jun-05 Fri ### ### 4.88 5 ### ### 0.4
2015-Jun-04 Thu ### ### ### ### 1,817,024 0 38.7 38.7 0.0
2015-Jun-03 Wed 4.86 ### 4.85 ### 2,122,384 5,146,781 87.9 87.9 0.0
2015-Jun-02 Tue 5.2 5.22 ### ### ### ### 0.0
2015-Jun-01 Mon ### 5.2 ### ### 1,883,156 ### ### ### 0.0
2015-May-29 Fri ### 5.22 ### ### ### ### 0.0
2015-May-28 Thu 5.2 5.21 ### ### 3,495,829 ### 26.3 26.3 0.0
2015-May-27 Wed ### 5.2 ### ### 1,428,850 ### ### ### 0.0
2015-May-26 Tue ### ### ### ### 1,485,959 0 ### ### 0.0
2015-May-25 Mon ### ### ### ### 2,014,887 0 ### ### 0.0
2015-May-22 Fri 4.88 ### 4.88 ### ### ### 0.0
2015-May-21 Thu 4.82 ### 4.82 ### 2,586,729 ### 84.2 84.2 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 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 2026-05-19 09:57:25 thru 2026-05-19 09:57:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000