Currently Fri 26-May-08 02:33:25 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 18...
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 .. Friday 24th April 2026
Latest price with VOLUME for DOW .. Friday 24th April 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2021-Apr-09 Fri | 5.26 | ### | 5.23 | 5.27 | 1,283,124 | ### | ### | ### | ### |
| 2021-Apr-08 Thu | 5.25 | ### | 5.225 | 5.26 | 991,626 | 2,590,622 | ### | ### | 0.4 |
| 2021-Apr-07 Wed | 5.22 | 5.26 | ### | 5.23 | 2,812,727 | 7,397,472 | 66.7 | 66.7 | ### |
| 2021-Apr-06 Tue | ### | ### | ### | 5.21 | 1,145,858 | 0 | ### | ### | 0.4 |
| 2021-Apr-01 Thu | ### | 5.25 | ### | 5.22 | ### | ### | 0.4 | ||
| 2021-Mar-31 Wed | ### | 5.21 | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2021-Mar-30 Tue | ### | ### | ### | ### | 1,689,141 | 0 | ### | ### | 0.0 |
| 2021-Mar-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-26 Fri | ### | ### | ### | ### | 1,493,841 | 0 | ### | ### | 0.0 |
| 2021-Mar-25 Thu | ### | 5.185 | ### | ### | 1,970,753 | 5,109,177 | ### | ### | 0.0 |
| 2021-Mar-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-23 Tue | ### | ### | ### | ### | 44.9 | 44.9 | 0.0 | ||
| 2021-Mar-22 Mon | 5.2 | 5.23 | ### | 5.2 | 67.5 | 67.5 | ### | ||
| 2021-Mar-19 Fri | 5.21 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-18 Thu | 5.24 | 5.29 | 5.21 | 5.25 | 1,094,720 | 5,747,280 | 69.4 | 69.4 | 0.4 |
| 2021-Mar-17 Wed | 5.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-16 Tue | 5.29 | ### | 5.22 | ### | 1,769,041 | ### | ### | ### | 0.0 |
| 2021-Mar-15 Mon | ### | ### | 5.2 | 5.25 | 2,066,875 | 5,373,875 | 26.2 | 26.2 | 0.4 |
| 2021-Mar-12 Fri | ### | 5.42 | 5.245 | ### | 1,698,781 | 9,058,749 | 28.5 | 28.5 | 0.0 |
| 2021-Mar-11 Thu | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2021-Mar-10 Wed | 5.24 | ### | 5.24 | 5.29 | ### | ### | 0.4 | ||
| 2021-Mar-09 Tue | ### | 5.345 | 5.2 | 5.26 | ### | ### | 0.4 | ||
| 2021-Mar-08 Mon | ### | 5.43 | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2021-Mar-05 Fri | ### | ### | ### | 5.25 | ### | ### | 0.4 | ||
| 2021-Mar-04 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-03 Wed | 5 | ### | ### | ### | 2,005,678 | 0 | 84.0 | 84.0 | 0.0 |
| 2021-Mar-02 Tue | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-01 Mon | ### | 5.24 | ### | ### | 3,910,281 | ### | 38.3 | 38.3 | 0.0 |
| 2021-Feb-26 Fri | 5.23 | 5.25 | ### | ### | 3,704,246 | 9,723,645 | ### | ### | 0.0 |
| 2021-Feb-25 Thu | ### | ### | 5.23 | 5.28 | 41.2 | 41.2 | 0.4 | ||
| 2021-Feb-24 Wed | 5.44 | 5.45 | 5.21 | 5.21 | 3,175,656 | 16,926,246 | ### | ### | 0.4 |
| 2021-Feb-23 Tue | 5.4 | 5.54 | 5.4 | 5.54 | 2,835,458 | 15,509,955 | 84.2 | 84.2 | 0.4 |
| 2021-Feb-22 Mon | 5.43 | 5.48 | ### | ### | 1,828,759 | ### | ### | ### | 0.0 |
| 2021-Feb-19 Fri | 5.56 | 5.58 | ### | 5.41 | 26.1 | 26.1 | ### | ||
| 2021-Feb-18 Thu | 5.73 | 5.73 | 5.59 | ### | 31.1 | 31.1 | 0.0 | ||
| 2021-Feb-17 Wed | 5.85 | 5.88 | ### | ### | 4,079,570 | ### | ### | ### | 0.0 |
| 2021-Feb-16 Tue | 5.75 | ### | 5.72 | 5.85 | 79.7 | 79.7 | 0.4 | ||
| 2021-Feb-15 Mon | 5.48 | 5.74 | 5.43 | 5.71 | 5,116,426 | ### | ### | ### | 0.4 |
| 2021-Feb-12 Fri | 5.49 | 5.49 | ### | 5.42 | ### | ### | 0.4 | ||
| 2021-Feb-11 Thu | ### | 5.57 | ### | 5.41 | 96.4 | 96.4 | ### | ||
| 2021-Feb-10 Wed | 5.42 | 5.45 | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2021-Feb-09 Tue | 5.44 | 5.45 | ### | ### | 1,690,328 | 4,606,143 | ### | ### | 0.0 |
| 2021-Feb-08 Mon | 5.48 | 5.545 | 5.45 | 5.46 | 40.0 | 40.0 | ### | ||
| 2021-Feb-05 Fri | 5.43 | 5.53 | ### | 5.5 | 1,225,975 | 3,389,820 | 73.9 | 73.9 | 0.4 |
| 2021-Feb-04 Thu | 5.44 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-03 Wed | 5.42 | 5.445 | ### | ### | 1,421,140 | 3,869,053 | ### | ### | 0.0 |
| 2021-Feb-02 Tue | 5.25 | ### | 5.23 | 5.29 | 1,047,558 | ### | 68.2 | 68.2 | 0.4 |
| 2021-Feb-01 Mon | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2021-Jan-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-28 Thu | 5.22 | 5.26 | ### | ### | 49.5 | 49.5 | 0.0 | ||
| 2021-Jan-27 Wed | ### | ### | 5.28 | 5.28 | 2,304,542 | ### | ### | ### | 0.4 |
| 2021-Jan-25 Mon | 5.45 | 5.46 | ### | ### | 691,942 | ### | ### | ### | 0.0 |
| 2021-Jan-22 Fri | 5.43 | 5.46 | ### | ### | 1,018,350 | ### | ### | ### | 0.0 |
| 2021-Jan-21 Thu | 5.49 | 5.52 | ### | 5.48 | ### | ### | ### | ||
| 2021-Jan-20 Wed | 5.48 | 5.54 | 5.45 | 5.45 | 1,914,420 | ### | ### | ### | ### |
| 2021-Jan-19 Tue | 5.4 | 5.41 | ### | ### | 1,937,473 | ### | ### | ### | 0.0 |
| 2021-Jan-18 Mon | 5.44 | 5.49 | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2021-Jan-15 Fri | 5.56 | ### | 5.485 | 5.5 | ### | ### | 0.4 | ||
| 2021-Jan-14 Thu | 5.52 | 5.58 | 5.48 | 5.56 | 72.0 | 72.0 | 0.4 | ||
| 2021-Jan-13 Wed | 5.53 | 5.56 | 5.42 | 5.55 | 1,875,142 | 10,294,529 | ### | ### | ### |
| 2021-Jan-12 Tue | 5.49 | ### | 5.44 | 5.53 | 1,855,848 | ### | 78.0 | 78.0 | ### |
| 2021-Jan-11 Mon | 5.77 | 5.79 | 5.47 | 5.48 | 14.9 | 14.9 | ### | ||
| 2021-Jan-08 Fri | 5.76 | 5.81 | 5.72 | 5.76 | 63.3 | 63.3 | ### | ||
| 2021-Jan-07 Thu | 5.5 | 5.72 | 5.48 | 5.72 | ### | ### | 0.4 | ||
| 2021-Jan-06 Wed | ### | 5.49 | ### | 5.42 | 1,713,781 | 4,704,328 | 74.2 | 74.2 | 0.4 |
| 2021-Jan-05 Tue | ### | 5.41 | 5.28 | ### | 876,047 | 4,682,471 | 66.8 | 66.8 | 0.0 |
| 2021-Jan-04 Mon | 5.41 | 5.49 | ### | 5.45 | ### | ### | ### | ||
| 2020-Dec-31 Thu | 5.4 | 5.45 | ### | ### | 661,244 | 1,801,889 | ### | ### | 0.0 |
| 2020-Dec-30 Wed | 5.42 | 5.44 | ### | 5.44 | ### | ### | 0.4 | ||
| 2020-Dec-29 Tue | 5.42 | 5.48 | ### | 5.45 | 66.6 | 66.6 | ### | ||
| 2020-Dec-24 Thu | 5.4 | 5.47 | ### | 5.4 | ### | ### | 0.4 | ||
| 2020-Dec-23 Wed | ### | ### | 5.24 | ### | 65.0 | 65.0 | 0.0 | ||
| 2020-Dec-22 Tue | 5.41 | 5.41 | 5.27 | ### | 1,642,944 | 8,773,320 | ### | ### | 0.0 |
| 2020-Dec-21 Mon | 5.48 | 5.51 | 5.4 | 5.41 | 32.7 | 32.7 | ### | ||
| 2020-Dec-18 Fri | ### | ### | 5.28 | 5.51 | 4,313,089 | 11,386,554 | 87.2 | 87.2 | ### |
Basic Bottom of Page