Currently Mon 26-May-18 01:14:46 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 2...
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 15th May 2026
Latest price with VOLUME for DOW .. Friday 15th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Dec-01 Mon | ### | ### | 7.85 | 7.87 | 1,986,282 | 7,796,156 | 46.3 | 46.3 | 0.6 |
| 2025-Nov-28 Fri | 7.7 | ### | 7.7 | ### | 1,265,449 | 4,871,978 | 75.2 | 75.2 | 0.0 |
| 2025-Nov-27 Thu | 7.79 | 7.83 | ### | 7.71 | 1,083,920 | 4,243,546 | 31.1 | 31.1 | ### |
| 2025-Nov-26 Wed | 7.82 | 7.89 | 7.78 | 7.8 | 1,376,647 | 10,786,029 | ### | ### | 0.6 |
| 2025-Nov-25 Tue | 7.55 | 7.76 | 7.55 | 7.75 | ### | ### | ### | ||
| 2025-Nov-24 Mon | ### | 7.78 | 7.645 | 7.74 | 70.4 | 70.4 | 0.6 | ||
| 2025-Nov-21 Fri | 7.59 | ### | 7.55 | ### | 941,281 | ### | ### | ### | 0.0 |
| 2025-Nov-20 Thu | ### | ### | 7.55 | ### | 1,167,329 | ### | 56.6 | 56.6 | 0.0 |
| 2025-Nov-19 Wed | 7.51 | ### | 7.51 | 7.56 | 74.2 | 74.2 | 0.5 | ||
| 2025-Nov-18 Tue | 7.83 | 7.85 | ### | ### | 1,122,523 | ### | 39.9 | 39.9 | 0.0 |
| 2025-Nov-17 Mon | 7.78 | 7.87 | 7.77 | 7.82 | 1,329,958 | 10,400,271 | ### | ### | 0.6 |
| 2025-Nov-14 Fri | 7.8 | 7.88 | 7.78 | 7.78 | 926,323 | ### | 38.5 | 38.5 | 0.6 |
| 2025-Nov-13 Thu | 7.85 | ### | 7.81 | 7.83 | 1,108,682 | ### | 42.6 | 42.6 | ### |
| 2025-Nov-12 Wed | 7.85 | 7.88 | 7.76 | 7.86 | ### | ### | ### | ||
| 2025-Nov-11 Tue | 7.88 | 7.89 | ### | 7.81 | 969,570 | 3,824,953 | ### | ### | 0.6 |
| 2025-Nov-10 Mon | 7.75 | 7.86 | ### | 7.82 | 60.2 | 60.2 | 0.6 | ||
| 2025-Nov-07 Fri | 7.77 | 7.8 | 7.71 | 7.75 | 802,885 | 6,226,373 | ### | ### | ### |
| 2025-Nov-06 Thu | 7.72 | 7.775 | ### | 7.74 | ### | ### | 0.6 | ||
| 2025-Nov-05 Wed | ### | 7.72 | 7.59 | 7.72 | ### | ### | ### | ||
| 2025-Nov-04 Tue | ### | 7.72 | ### | ### | 634,920 | ### | 75.7 | 75.7 | 0.0 |
| 2025-Nov-03 Mon | 7.74 | 7.74 | 7.625 | 7.71 | 44.8 | 44.8 | ### | ||
| 2025-Oct-31 Fri | ### | 7.745 | ### | 7.73 | 1,233,323 | 4,776,043 | 67.1 | 67.1 | 0.6 |
| 2025-Oct-30 Thu | ### | 7.71 | 7.57 | ### | 1,166,056 | ### | 77.5 | 77.5 | 0.0 |
| 2025-Oct-29 Wed | 7.7 | ### | ### | ### | 543,046 | 0 | 32.0 | 32.0 | 0.0 |
| 2025-Oct-28 Tue | 7.75 | 7.75 | ### | ### | 49.2 | 49.2 | 0.0 | ||
| 2025-Oct-27 Mon | 7.7 | 7.75 | ### | 7.72 | ### | ### | ### | ||
| 2025-Oct-24 Fri | 7.7 | 7.74 | ### | ### | 40.8 | 40.8 | 0.0 | ||
| 2025-Oct-23 Thu | ### | 7.7 | ### | 7.7 | ### | ### | 0.6 | ||
| 2025-Oct-22 Wed | ### | 7.7 | 7.58 | ### | ### | ### | 0.0 | ||
| 2025-Oct-21 Tue | ### | 7.7 | ### | 7.7 | ### | ### | 0.6 | ||
| 2025-Oct-20 Mon | 7.58 | ### | 7.51 | ### | 81.7 | 81.7 | 0.0 | ||
| 2025-Oct-17 Fri | 7.52 | 7.57 | 7.52 | 7.53 | 925,075 | ### | 78.6 | 78.6 | 0.5 |
| 2025-Oct-16 Thu | 7.57 | ### | 7.53 | 7.56 | 899,157 | 3,385,326 | 36.8 | 36.8 | 0.5 |
| 2025-Oct-15 Wed | 7.55 | ### | 7.5 | 7.54 | 1,135,050 | ### | ### | ### | 0.5 |
| 2025-Oct-14 Tue | 7.45 | 7.53 | 7.4 | 7.52 | 68.2 | 68.2 | 0.5 | ||
| 2025-Oct-13 Mon | 7.5 | 7.53 | 7.42 | 7.48 | ### | ### | 0.5 | ||
| 2025-Oct-10 Fri | 7.49 | 7.53 | ### | 7.5 | ### | ### | 0.5 | ||
| 2025-Oct-09 Thu | 7.52 | 7.57 | 7.5 | 7.51 | ### | ### | ### | ||
| 2025-Oct-08 Wed | 7.58 | ### | 7.47 | 7.51 | ### | ### | ### | ||
| 2025-Oct-07 Tue | 7.5 | ### | 7.5 | 7.58 | ### | ### | ### | ||
| 2025-Oct-06 Mon | ### | ### | 7.5 | 7.5 | 654,554 | 2,454,577 | ### | ### | 0.5 |
| 2025-Oct-03 Fri | 7.57 | ### | 7.49 | 7.55 | 1,074,974 | 4,025,777 | ### | ### | ### |
| 2025-Oct-02 Thu | 7.44 | 7.55 | 7.4 | 7.55 | 1,291,785 | ### | 72.3 | 72.3 | ### |
| 2025-Oct-01 Wed | ### | 7.43 | ### | 7.4 | 3,452,828 | 12,827,256 | 65.9 | 65.9 | 0.5 |
| 2025-Sep-30 Tue | ### | 7.46 | 7.26 | ### | ### | ### | 0.0 | ||
| 2025-Sep-29 Mon | ### | 7.42 | 7.29 | ### | 1,193,474 | ### | 68.8 | 68.8 | 0.0 |
| 2025-Sep-26 Fri | 7.25 | ### | 7.25 | ### | 1,757,184 | ### | ### | ### | 0.0 |
| 2025-Sep-25 Thu | 7.27 | ### | 7.27 | ### | 74.8 | 74.8 | 0.0 | ||
| 2025-Sep-24 Wed | ### | ### | 7.27 | ### | 1,081,651 | ### | 69.0 | 69.0 | 0.0 |
| 2025-Sep-23 Tue | 7.29 | ### | 7.28 | ### | 1,419,683 | 5,167,646 | ### | ### | 0.0 |
| 2025-Sep-22 Mon | 7.23 | 7.345 | 7.21 | ### | ### | ### | 0.0 | ||
| 2025-Sep-19 Fri | 7.21 | 7.26 | ### | 7.23 | ### | ### | ### | ||
| 2025-Sep-18 Thu | 7.23 | 7.26 | 7.175 | 7.22 | 3,512,623 | 25,352,356 | ### | ### | 0.5 |
| 2025-Sep-17 Wed | 7.26 | 7.29 | 7.2 | 7.25 | 1,452,153 | 10,520,848 | 37.8 | 37.8 | 0.5 |
| 2025-Sep-16 Tue | 7.23 | 7.28 | 7.175 | 7.26 | 1,011,940 | ### | ### | ### | 0.5 |
| 2025-Sep-15 Mon | 7.25 | 7.25 | ### | 7.25 | ### | ### | 0.5 | ||
| 2025-Sep-12 Fri | ### | ### | ### | 7.26 | ### | ### | 0.5 | ||
| 2025-Sep-11 Thu | ### | ### | 6.88 | ### | 87.2 | 87.2 | 0.0 | ||
| 2025-Sep-10 Wed | ### | ### | 6.89 | ### | 71.4 | 71.4 | 0.0 | ||
| 2025-Sep-09 Tue | 6.89 | ### | 6.88 | ### | 1,733,641 | 5,963,725 | ### | ### | 0.0 |
| 2025-Sep-08 Mon | ### | ### | 6.84 | ### | 67.5 | 67.5 | 0.0 | ||
| 2025-Sep-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-04 Thu | 6.89 | 6.925 | 6.85 | ### | ### | ### | 0.0 | ||
| 2025-Sep-03 Wed | ### | ### | 6.87 | 6.89 | ### | ### | 0.5 | ||
| 2025-Sep-02 Tue | ### | ### | ### | ### | 836,375 | 0 | ### | ### | 0.0 |
| 2025-Sep-01 Mon | ### | 7.24 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-Aug-29 Fri | 7.25 | 7.28 | ### | 7.23 | 885,078 | 3,221,683 | ### | ### | ### |
| 2025-Aug-28 Thu | 7.28 | ### | 7.22 | 7.25 | 37.4 | 37.4 | 0.5 | ||
| 2025-Aug-27 Wed | ### | ### | 7.26 | 7.27 | 26.7 | 26.7 | ### | ||
| 2025-Aug-26 Tue | ### | ### | ### | 7.29 | 3,589,073 | 0 | ### | ### | ### |
| 2025-Aug-25 Mon | 7.4 | 7.44 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2025-Aug-22 Fri | 7.46 | 7.47 | ### | ### | 2,012,543 | 7,516,848 | ### | ### | 0.0 |
| 2025-Aug-21 Thu | 7.26 | 7.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-20 Wed | ### | ### | ### | ### | 1,650,248 | 0 | 44.1 | 44.1 | 0.0 |
| 2025-Aug-19 Tue | 6.86 | ### | 6.86 | 6.89 | 787,980 | 2,702,771 | ### | ### | 0.5 |
| 2025-Aug-18 Mon | 6.89 | ### | 6.85 | 6.86 | 924,945 | ### | 32.2 | 32.2 | 0.5 |
| 2025-Aug-15 Fri | ### | 6.955 | 6.84 | 6.89 | 1,307,189 | ### | 28.4 | 28.4 | 0.5 |
| 2025-Aug-14 Thu | ### | ### | 6.8 | 6.83 | 758,629 | ### | 24.9 | 24.9 | 0.5 |
| 2025-Aug-13 Wed | ### | ### | 6.845 | 6.86 | 1,059,059 | 3,624,629 | ### | ### | 0.5 |
| 2025-Aug-12 Tue | 6.86 | ### | 6.85 | 6.87 | 62.9 | 62.9 | ### | ||
| 2025-Aug-11 Mon | ### | ### | 6.88 | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | ### | ### | ### | ### | 595,479 | 0 | 68.6 | 68.6 | 0.0 |
| 2025-Aug-07 Thu | 6.89 | ### | 6.885 | ### | 674,243 | 2,321,081 | ### | ### | 0.0 |
| 2025-Aug-06 Wed | ### | ### | ### | ### | 594,956 | 0 | 26.2 | 26.2 | 0.0 |
| 2025-Aug-05 Tue | ### | ### | ### | ### | 662,855 | 0 | ### | ### | 0.0 |
| 2025-Aug-04 Mon | 6.89 | ### | 6.83 | ### | 979,177 | 3,343,889 | ### | ### | 0.0 |
| 2025-Aug-01 Fri | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2025-Jul-31 Thu | 6.83 | ### | 6.81 | ### | 81.1 | 81.1 | 0.0 | ||
| 2025-Jul-30 Wed | 6.83 | 6.84 | 6.75 | 6.84 | 1,339,446 | ### | ### | ### | 0.5 |
| 2025-Jul-29 Tue | 6.86 | 6.86 | 6.72 | 6.83 | 968,580 | 6,576,658 | ### | ### | 0.5 |
| 2025-Jul-28 Mon | 6.86 | ### | 6.83 | 6.84 | 38.8 | 38.8 | 0.5 | ||
| 2025-Jul-25 Fri | 6.85 | 6.88 | 6.7 | 6.84 | ### | ### | 0.5 | ||
| 2025-Jul-24 Thu | ### | ### | 6.77 | 6.86 | 33.1 | 33.1 | 0.5 | ||
| 2025-Jul-23 Wed | ### | ### | 6.84 | ### | 32.2 | 32.2 | 0.0 | ||
| 2025-Jul-22 Tue | 6.89 | ### | 6.84 | 6.89 | 65.8 | 65.8 | 0.5 | ||
| 2025-Jul-21 Mon | ### | ### | 6.83 | 6.88 | 475,455 | 1,623,678 | ### | ### | ### |
| 2025-Jul-18 Fri | 6.87 | ### | 6.78 | ### | 67.9 | 67.9 | 0.0 | ||
| 2025-Jul-17 Thu | 6.85 | 6.89 | 6.785 | 6.86 | 64.8 | 64.8 | 0.5 | ||
| 2025-Jul-16 Wed | 6.75 | 6.79 | ### | 6.79 | 70.8 | 70.8 | 0.5 | ||
| 2025-Jul-15 Tue | 6.78 | 6.83 | 6.75 | 6.83 | 1,023,782 | 6,951,479 | 70.8 | 70.8 | 0.5 |
| 2025-Jul-14 Mon | ### | ### | ### | 6.71 | ### | ### | ### | ||
| 2025-Jul-11 Fri | ### | 6.71 | 6.555 | 6.7 | 1,262,947 | ### | 78.9 | 78.9 | 0.5 |
| 2025-Jul-10 Thu | 6.48 | 6.58 | 6.46 | 6.55 | 1,158,746 | 7,555,023 | 75.9 | 75.9 | 0.5 |
| 2025-Jul-09 Wed | ### | 6.49 | ### | 6.44 | 1,350,670 | 4,382,924 | ### | ### | 0.5 |
| 2025-Jul-08 Tue | 6.45 | 6.45 | ### | ### | 1,516,576 | 4,890,957 | ### | ### | 0.0 |
| 2025-Jul-07 Mon | 6.47 | 6.49 | ### | 6.41 | 33.4 | 33.4 | 0.5 | ||
| 2025-Jul-04 Fri | 6.45 | 6.48 | 6.4 | 6.43 | 499,484 | 3,216,676 | ### | ### | ### |
| 2025-Jul-03 Thu | 6.4 | 6.45 | ### | 6.43 | 66.5 | 66.5 | ### | ||
| 2025-Jul-02 Wed | ### | 6.42 | ### | 6.4 | 1,564,147 | ### | 73.9 | 73.9 | 0.5 |
| 2025-Jul-01 Tue | 6.29 | ### | 6.28 | ### | ### | ### | 0.0 | ||
| 2025-Jun-30 Mon | ### | 6.375 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-27 Fri | ### | ### | 6.29 | ### | 1,154,673 | 3,631,446 | 28.0 | 28.0 | 0.0 |
| 2025-Jun-26 Thu | 6.25 | ### | ### | 6.27 | 2,071,881 | 0 | 64.9 | 64.9 | 0.4 |
Basic Bottom of Page