(DOW) DOWNER EDI LIMITED Daily Prices Page 19...


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 22nd May 2026
Latest price with VOLUME for DOW .. Friday 22nd 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 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 Next >>


End of day Prices (full format),

92 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Oct-28 Mon ### 8.245 ### 8.22 892,877 3,680,885 ### ### 0.6
2019-Oct-25 Fri ### ### ### ### 863,644 0 ### ### 0.0
2019-Oct-24 Thu ### ### ### ### 30.7 30.7 0.0
2019-Oct-23 Wed ### ### 7.945 ### ### ### 0.0
2019-Oct-22 Tue ### ### ### ### 1,170,279 0 70.9 70.9 0.0
2019-Oct-21 Mon ### ### ### ### 506,720 0 ### ### 0.0
2019-Oct-18 Fri 8.21 8.21 ### ### 14.6 14.6 0.0
2019-Oct-17 Thu ### 8.225 ### 8.21 ### ### ###
2019-Oct-16 Wed ### 8.21 ### ### 1,147,444 4,710,257 ### ### 0.0
2019-Oct-15 Tue ### 8.2 ### ### 940,687 ### 74.3 74.3 0.0
2019-Oct-14 Mon ### ### ### ### 1,338,827 0 82.2 82.2 0.0
2019-Oct-11 Fri 7.89 ### 7.88 ### ### ### 0.0
2019-Oct-10 Thu ### 7.885 ### 7.82 2,202,247 8,682,358 88.0 88.0 0.6
2019-Oct-09 Wed 7.59 7.75 7.53 7.73 1,347,183 10,292,478 ### ### 0.6
2019-Oct-08 Tue ### 7.74 ### 7.73 ### ### 0.6
2019-Oct-07 Mon ### ### 7.55 ### 640,826 ### ### ### 0.0
2019-Oct-04 Fri ### ### ### ### 67.9 67.9 0.0
2019-Oct-03 Thu 7.55 7.7 7.5 ### 2,099,753 15,958,122 83.5 83.5 0.0
2019-Oct-02 Wed ### 7.76 ### 7.71 78.8 78.8 ###
2019-Oct-01 Tue 7.83 7.85 7.71 7.83 ### ### ###
2019-Sep-30 Mon 7.77 ### 7.77 7.8 ### ### 0.6
2019-Sep-27 Fri 7.83 7.86 7.77 7.82 31.3 31.3 0.6
2019-Sep-26 Thu 7.84 7.88 ### 7.8 1,225,456 ### ### ### 0.6
2019-Sep-25 Wed 7.75 ### 7.71 7.82 2,052,585 ### ### ### 0.6
2019-Sep-24 Tue ### 8 ### ### 29.3 29.3 0.0
2019-Sep-23 Mon ### 8.025 ### ### ### ### 0.0
2019-Sep-20 Fri ### ### ### ### ### ### 0.0
2019-Sep-19 Thu ### ### 7.89 ### 2,707,743 10,682,046 ### ### 0.0
2019-Sep-18 Wed 8 ### 7.88 ### ### ### 0.0
2019-Sep-17 Tue ### ### ### ### 2,589,849 0 68.0 68.0 0.0
2019-Sep-16 Mon 7.87 ### 7.8 ### 1,118,946 4,363,889 ### ### 0.0
2019-Sep-13 Fri ### ### 7.84 ### ### ### 0.0
2019-Sep-12 Thu ### ### 7.86 ### ### ### 0.0
2019-Sep-11 Wed ### ### 7.88 ### 66.2 66.2 0.0
2019-Sep-10 Tue 7.81 ### 7.75 ### 81.9 81.9 0.0
2019-Sep-09 Mon ### 7.83 7.645 7.8 1,337,557 10,349,347 81.6 81.6 0.6
2019-Sep-06 Fri 7.59 7.71 7.47 ### 78.5 78.5 0.0
2019-Sep-05 Thu 7.47 ### ### 7.59 1,760,970 0 78.2 78.2 0.5
2019-Sep-04 Wed ### 7.42 ### 7.4 1,632,075 ### ### ### 0.5
2019-Sep-03 Tue 7.52 7.555 7.47 7.49 817,979 ### ### ### ###
2019-Sep-02 Mon 7.7 7.7 ### ### 694,871 2,675,253 37.9 37.9 0.0
2019-Aug-30 Fri 7.77 7.81 ### 7.71 26.2 26.2 ###
2019-Aug-29 Thu ### ### 7.52 ### ### ### 0.0
2019-Aug-28 Wed ### 7.72 7.575 ### 27.1 27.1 0.0
2019-Aug-27 Tue 7.79 7.79 ### ### 19.1 19.1 0.0
2019-Aug-26 Mon 7.77 7.8 7.655 7.77 ### ### 0.6
2019-Aug-23 Fri ### ### 7.87 7.89 3,034,181 ### 30.7 30.7 ###
2019-Aug-22 Thu ### 7.77 7.59 ### ### ### 0.0
2019-Aug-21 Wed 7.58 ### 7.525 7.55 32.8 32.8 ###
2019-Aug-20 Tue 7.43 7.655 7.41 7.59 ### ### 0.5
2019-Aug-19 Mon 7.47 7.49 ### 7.48 1,654,652 6,196,671 69.5 69.5 0.5
2019-Aug-16 Fri 7.28 7.42 7.175 ### ### ### 0.0
2019-Aug-15 Thu ### ### 7.255 ### ### ### 0.0
2019-Aug-14 Wed 7.43 7.59 7.43 7.56 ### ### 0.5
2019-Aug-13 Tue ### 7.45 ### 7.41 2,865,349 10,673,425 83.6 83.6 ###
2019-Aug-12 Mon ### 7.41 ### ### 1,494,652 5,537,685 80.0 80.0 0.0
2019-Aug-09 Fri 7.29 7.46 7.22 7.4 2,509,441 ### ### ### 0.5
2019-Aug-08 Thu ### 7.29 ### 7.25 74.1 74.1 0.5
2019-Aug-07 Wed ### 7.22 ### ### 2,170,824 7,836,674 62.9 62.9 0.0
2019-Aug-06 Tue ### 7.27 ### 7.21 2,377,726 ### ### ### ###
2019-Aug-05 Mon 7.48 7.5 ### 7.4 2,059,920 ### 48.3 48.3 0.5
2019-Aug-02 Fri 7.84 ### 7.46 7.53 3,147,240 ### 8.5 8.5 0.5
2019-Aug-01 Thu ### 7.48 ### 7.47 ### ### ###
2019-Jul-31 Wed 7.25 7.29 ### 7.22 2,517,927 9,177,843 36.0 36.0 0.5
2019-Jul-30 Tue ### ### 7.27 7.27 ### ### ###
2019-Jul-29 Mon 7.26 7.28 ### 7.25 ### ### 0.5
2019-Jul-26 Fri 7.2 7.26 ### 7.2 1,422,070 ### ### ### 0.5
2019-Jul-25 Thu ### 7.28 ### 7.27 ### ### ###
2019-Jul-24 Wed ### ### ### ### 81.4 81.4 0.0
2019-Jul-23 Tue ### ### 6.87 ### 2,597,058 ### 30.8 30.8 0.0
2019-Jul-22 Mon 6.87 ### 6.825 6.88 ### ### ###
2019-Jul-19 Fri 6.81 ### 6.76 6.87 1,915,249 6,473,541 ### ### ###
2019-Jul-18 Thu 6.85 ### 6.84 6.86 925,955 ### ### ### 0.5
2019-Jul-17 Wed 6.88 ### 6.81 6.89 ### ### 0.5
2019-Jul-16 Tue ### ### ### ### 2,496,755 0 30.5 30.5 0.0
2019-Jul-15 Mon ### ### 6.83 ### 862,645 ### 73.3 73.3 0.0
2019-Jul-12 Fri ### 6.975 6.875 ### ### ### 0.0
2019-Jul-11 Thu ### ### 6.88 ### 62.7 62.7 0.0
2019-Jul-10 Wed 6.85 ### ### 6.82 ### ### 0.5
2019-Jul-09 Tue ### ### 6.81 6.88 ### ### ###
2019-Jul-08 Mon 7.22 7.27 ### ### ### ### 0.0
2019-Jul-05 Fri 7.25 7.27 ### 7.23 1,316,450 ### 27.1 27.1 ###
2019-Jul-04 Thu 7.22 7.22 ### ### 1,860,322 ### ### ### 0.0
2019-Jul-03 Wed ### ### ### ### ### ### 0.0
2019-Jul-02 Tue ### ### ### ### ### ### 0.0
2019-Jul-01 Mon ### ### ### ### 27.1 27.1 0.0
2019-Jun-28 Fri ### ### ### ### ### ### 0.0
2019-Jun-27 Thu ### ### ### ### 1,532,220 0 76.7 76.7 0.0
2019-Jun-26 Wed ### ### 6.87 ### 72.7 72.7 0.0
2019-Jun-25 Tue ### ### 6.875 ### 1,661,825 5,712,523 ### ### 0.0
2019-Jun-24 Mon ### ### ### ### ### ### 0.0
2019-Jun-21 Fri ### ### 6.945 ### 3,088,729 ### ### ### 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 Next >>

Server processing from 2026-05-24 17:41:08 thru 2026-05-24 17:41:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000