Currently Sat 26-May-16 11:36:15 PM 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 17...
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 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Oct-25 Tue | 4.4 | 4.42 | ### | ### | 2,088,526 | 4,615,642 | ### | ### | 0.0 |
| 2022-Oct-24 Mon | 4.47 | 4.47 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2022-Oct-21 Fri | ### | 4.47 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2022-Oct-20 Thu | 4.57 | 4.57 | ### | 4.4 | 15.8 | 15.8 | 0.3 | ||
| 2022-Oct-19 Wed | ### | 4.7 | 4.59 | ### | 23.9 | 23.9 | 0.0 | ||
| 2022-Oct-18 Tue | 4.72 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | 4.73 | 4.73 | ### | ### | 1,802,025 | 4,261,789 | ### | ### | 0.0 |
| 2022-Oct-14 Fri | 4.74 | 4.88 | 4.74 | 4.78 | 2,588,251 | 12,449,487 | 78.2 | 78.2 | ### |
| 2022-Oct-13 Thu | ### | 4.71 | ### | ### | 2,191,227 | ### | ### | ### | 0.0 |
| 2022-Oct-12 Wed | 4.56 | ### | 4.56 | ### | 2,575,378 | ### | 87.5 | 87.5 | 0.0 |
| 2022-Oct-11 Tue | 4.57 | ### | 4.56 | ### | 2,310,281 | 5,267,440 | ### | ### | 0.0 |
| 2022-Oct-10 Mon | ### | ### | ### | 4.53 | 30.5 | 30.5 | ### | ||
| 2022-Oct-07 Fri | ### | ### | ### | ### | 1,832,656 | 0 | 30.0 | 30.0 | 0.0 |
| 2022-Oct-06 Thu | 4.7 | 4.74 | ### | 4.7 | 62.0 | 62.0 | 0.3 | ||
| 2022-Oct-05 Wed | ### | 4.77 | ### | 4.73 | 71.1 | 71.1 | 0.3 | ||
| 2022-Oct-04 Tue | 4.53 | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2022-Oct-03 Mon | 4.57 | 4.57 | 4.48 | 4.52 | 1,252,671 | ### | 39.9 | 39.9 | 0.3 |
| 2022-Sep-30 Fri | ### | ### | 4.53 | 4.57 | 25.9 | 25.9 | ### | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | 1,996,322 | 0 | ### | ### | 0.0 |
| 2022-Sep-28 Wed | 4.52 | 4.58 | ### | 4.55 | 79.2 | 79.2 | 0.3 | ||
| 2022-Sep-27 Tue | 4.59 | 4.59 | 4.52 | 4.56 | 32.2 | 32.2 | 0.3 | ||
| 2022-Sep-26 Mon | 4.59 | ### | 4.51 | 4.58 | 2,916,678 | ### | 55.0 | 55.0 | 0.3 |
| 2022-Sep-23 Fri | 4.71 | 4.75 | ### | ### | 1,599,784 | 3,799,487 | 48.1 | 48.1 | 0.0 |
| 2022-Sep-21 Wed | 4.78 | 4.81 | 4.73 | 4.76 | 1,554,687 | 7,415,856 | 43.5 | 43.5 | ### |
| 2022-Sep-20 Tue | ### | ### | 4.81 | 4.83 | 29.6 | 29.6 | 0.3 | ||
| 2022-Sep-19 Mon | 4.86 | ### | 4.81 | 4.81 | ### | ### | ### | ||
| 2022-Sep-16 Fri | 4.83 | 4.89 | 4.82 | 4.86 | 2,564,945 | ### | 79.4 | 79.4 | 0.3 |
| 2022-Sep-15 Thu | ### | ### | 4.87 | 4.89 | 1,447,854 | 3,525,524 | ### | ### | ### |
| 2022-Sep-14 Wed | ### | ### | 4.85 | 4.88 | ### | ### | 0.3 | ||
| 2022-Sep-13 Tue | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | ### | 5 | 783,244 | 0 | ### | ### | 0.4 |
| 2022-Sep-09 Fri | ### | ### | ### | ### | 1,032,175 | 0 | 65.4 | 65.4 | 0.0 |
| 2022-Sep-08 Thu | 4.89 | 5 | 4.84 | ### | 1,483,558 | ### | 76.5 | 76.5 | 0.0 |
| 2022-Sep-07 Wed | 4.88 | ### | 4.82 | 4.85 | ### | ### | ### | ||
| 2022-Sep-06 Tue | ### | ### | ### | ### | 1,021,074 | 0 | ### | ### | 0.0 |
| 2022-Sep-05 Mon | ### | ### | 4.87 | ### | 780,786 | ### | 38.1 | 38.1 | 0.0 |
| 2022-Sep-02 Fri | 5 | ### | ### | ### | 1,329,248 | 0 | ### | ### | 0.0 |
| 2022-Sep-01 Thu | ### | ### | ### | ### | 1,243,256 | 0 | ### | ### | 0.0 |
| 2022-Aug-31 Wed | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2022-Aug-30 Tue | ### | ### | ### | ### | 1,500,084 | 0 | 29.1 | 29.1 | 0.0 |
| 2022-Aug-29 Mon | ### | 5.24 | ### | ### | 1,025,673 | ### | 72.1 | 72.1 | 0.0 |
| 2022-Aug-26 Fri | ### | ### | 5.27 | 5.28 | 1,224,945 | ### | 34.9 | 34.9 | 0.4 |
| 2022-Aug-25 Thu | 5.25 | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2022-Aug-24 Wed | ### | 5.21 | ### | ### | 1,867,342 | 4,864,425 | 63.3 | 63.3 | 0.0 |
| 2022-Aug-23 Tue | ### | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2022-Aug-22 Mon | ### | 5.4 | ### | 5.24 | 25.2 | 25.2 | 0.4 | ||
| 2022-Aug-19 Fri | 5.43 | 5.44 | ### | 5.43 | 1,604,925 | ### | ### | ### | 0.4 |
| 2022-Aug-18 Thu | 5.42 | 5.49 | ### | 5.43 | 3,251,223 | ### | 75.7 | 75.7 | 0.4 |
| 2022-Aug-17 Wed | 5.25 | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-16 Tue | ### | ### | 5.55 | ### | 1,582,985 | 4,392,783 | 37.4 | 37.4 | 0.0 |
| 2022-Aug-15 Mon | ### | 5.655 | 5.58 | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | ### | 5.56 | ### | 1,407,658 | 3,913,289 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | 5.5 | ### | 5.5 | 5.58 | ### | ### | 0.4 | ||
| 2022-Aug-09 Tue | 5.47 | 5.52 | 5.4 | 5.5 | 1,789,540 | 9,770,888 | ### | ### | 0.4 |
| 2022-Aug-08 Mon | 5.46 | 5.53 | ### | 5.48 | 66.2 | 66.2 | ### |
<< 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 Next >>
Basic Bottom of Page