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

Currently Mon 26-May-18 05:03:47 PM 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 2...

     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 15th May 2026
Latest price with VOLUME for DOW .. Friday 15th 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 Next >>


End of day Prices (full format),

224 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2025-Jun-25 Wed ### ### ### 6.29 1,727,358 0 36.8 36.8 ###
2025-Jun-24 Tue 6.25 ### ### ### ### ### 0.0
2025-Jun-23 Mon ### ### ### ### ### ### 0.0
2025-Jun-20 Fri 6.23 6.23 ### ### ### ### 0.0
2025-Jun-19 Thu 6.23 6.23 6.075 ### 25.3 25.3 0.0
2025-Jun-18 Wed 6.27 6.29 6.2 6.23 33.0 33.0 0.4
2025-Jun-17 Tue ### ### 6.22 6.26 ### ### 0.4
2025-Jun-16 Mon 6.26 ### 6.24 ### 935,883 2,919,954 ### ### 0.0
2025-Jun-13 Fri 6.22 6.29 ### 6.23 2,616,021 8,227,386 ### ### 0.4
2025-Jun-12 Thu ### 6.23 ### 6.2 ### ### 0.4
2025-Jun-11 Wed ### ### ### ### 816,941 0 25.2 25.2 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri 6.2 ### ### ### 30.0 30.0 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 1,797,886 0 31.0 31.0 0.0
2025-Jun-03 Tue ### ### ### ### 71.9 71.9 0.0
2025-Jun-02 Mon ### ### ### ### 917,170 0 30.1 30.1 0.0
2025-May-30 Fri ### 6.125 ### ### 1,441,046 ### 62.5 62.5 0.0
2025-May-29 Thu ### ### ### ### 30.5 30.5 0.0
2025-May-28 Wed ### ### ### ### 986,180 0 ### ### 0.0
2025-May-27 Tue ### ### ### ### 667,083 0 ### ### 0.0
2025-May-26 Mon ### ### ### ### 436,187 0 ### ### 0.0
2025-May-23 Fri ### ### ### ### 32.3 32.3 0.0
2025-May-22 Thu ### ### ### ### 68.5 68.5 0.0
2025-May-21 Wed ### ### ### ### 73.9 73.9 0.0
2025-May-20 Tue ### 6.21 ### ### 941,053 ### 27.2 27.2 0.0
2025-May-19 Mon ### 6.2 ### ### 719,445 2,230,279 79.8 79.8 0.0
2025-May-16 Fri ### ### ### ### 24.9 24.9 0.0
2025-May-15 Thu ### ### ### ### 35.2 35.2 0.0
2025-May-14 Wed ### 6.22 ### ### ### ### 0.0
2025-May-13 Tue ### 6.23 ### ### 69.9 69.9 0.0
2025-May-12 Mon ### ### ### ### 487,552 0 70.3 70.3 0.0
2025-May-09 Fri ### ### ### ### 75.8 75.8 0.0
2025-May-08 Thu ### ### ### ### 70.8 70.8 0.0
2025-May-07 Wed 5.73 ### ### ### 1,348,449 0 89.3 89.3 0.0
2025-May-06 Tue 5.71 5.73 ### 5.71 ### ### 0.4
2025-May-05 Mon 5.8 5.8 ### ### ### ### 0.0
2025-May-02 Fri 5.78 5.79 5.71 5.77 890,071 ### ### ### 0.4
2025-May-01 Thu 5.74 5.83 5.74 5.78 921,651 5,331,751 ### ### 0.4
2025-Apr-30 Wed 5.7 5.74 ### 5.71 1,391,052 ### ### ### 0.4
2025-Apr-29 Tue ### 5.74 ### 5.7 ### ### 0.4
2025-Apr-28 Mon ### ### 5.57 ### 73.2 73.2 0.0
2025-Apr-24 Thu 5.57 ### 5.54 ### 629,571 ### ### ### 0.0
2025-Apr-23 Wed ### ### 5.53 ### 1,315,148 3,636,384 ### ### 0.0
2025-Apr-22 Tue 5.44 5.49 ### 5.47 745,171 ### ### ### ###
2025-Apr-17 Thu 5.4 5.5 ### 5.5 697,342 ### 76.4 76.4 0.4
2025-Apr-16 Wed 5.45 5.485 ### 5.4 982,457 2,694,388 28.2 28.2 0.4
2025-Apr-15 Tue 5.43 5.5 ### 5.44 ### ### 0.4
2025-Apr-14 Mon 5.47 5.48 5.41 5.46 1,008,752 5,492,654 31.8 31.8 ###
2025-Apr-11 Fri ### 5.43 ### 5.41 1,599,675 ### 61.7 61.7 ###
2025-Apr-10 Thu 5.49 5.49 5.41 5.42 33.5 33.5 0.4
2025-Apr-09 Wed 5.22 ### ### ### 1,232,347 0 ### ### 0.0
2025-Apr-08 Tue ### ### ### ### 1,718,329 0 ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 1,717,158 0 ### ### 0.0
2025-Apr-04 Fri 5.44 5.44 5.355 ### 45.1 45.1 0.0
2025-Apr-03 Thu 5.43 5.52 5.42 5.49 79.1 79.1 0.4
2025-Apr-02 Wed 5.55 5.58 5.5 5.55 74.8 74.8 ###
2025-Apr-01 Tue 5.54 5.58 5.47 5.52 1,048,756 5,794,376 ### ### 0.4
2025-Mar-31 Mon 5.49 5.52 5.4 5.42 34.9 34.9 0.4
2025-Mar-28 Fri 5.43 5.54 5.43 5.51 555,680 ### ### ### ###
2025-Mar-27 Thu 5.48 5.48 5.42 5.46 32.9 32.9 ###
2025-Mar-26 Wed 5.47 5.51 5.42 5.48 66.6 66.6 ###
2025-Mar-25 Tue 5.48 5.48 ### 5.43 ### ### 0.4
2025-Mar-24 Mon 5.41 5.47 5.4 5.42 526,781 2,863,054 72.2 72.2 0.4
2025-Mar-21 Fri ### 5.47 ### 5.47 ### ### ###
2025-Mar-20 Thu ### ### 5.285 ### 2,099,045 5,546,726 70.2 70.2 0.0
2025-Mar-19 Wed 5.47 5.52 5.27 ### 14.2 14.2 0.0
2025-Mar-18 Tue 5.45 5.5 ### 5.45 ### ### ###
2025-Mar-17 Mon ### 5.45 ### 5.4 952,075 ### ### ### 0.4
2025-Mar-14 Fri 5.25 ### ### ### 1,828,325 0 80.3 80.3 0.0
2025-Mar-13 Thu ### 5.22 ### ### 1,308,455 ### 71.3 71.3 0.0
2025-Mar-12 Wed ### ### ### ### 69.5 69.5 0.0
2025-Mar-11 Tue ### ### 5.24 ### 878,425 2,301,473 39.4 39.4 0.0
2025-Mar-10 Mon ### 5.41 ### ### 730,975 1,977,287 31.4 31.4 0.0
2025-Mar-07 Fri 5.44 5.52 ### ### 33.4 33.4 0.0
2025-Mar-06 Thu 5.47 5.53 ### 5.53 ### ### ###
2025-Mar-05 Wed ### 5.41 5.29 ### ### ### 0.0
2025-Mar-04 Tue ### 5.48 ### ### 1,459,186 ### 73.7 73.7 0.0
2025-Mar-03 Mon 5.58 5.59 5.41 5.5 24.8 24.8 0.4
2025-Feb-28 Fri 5.56 5.57 5.5 5.53 44.5 44.5 ###
2025-Feb-27 Thu 5.54 5.71 5.54 5.57 1,900,374 ### 68.8 68.8 0.4
2025-Feb-26 Wed 5.57 5.59 5.43 5.57 72.4 72.4 0.4
2025-Feb-25 Tue ### 5.72 5.54 5.72 1,474,322 ### 84.9 84.9 0.4
2025-Feb-24 Mon ### ### 5.59 ### 1,335,258 3,732,046 ### ### 0.0
2025-Feb-21 Fri 5.58 ### 5.5 ### ### ### 0.0
2025-Feb-20 Thu 5.56 5.58 ### 5.58 73.0 73.0 0.4
2025-Feb-19 Wed 5.5 5.55 5.42 5.55 3,584,351 ### ### ### ###
2025-Feb-18 Tue 5.45 5.46 ### 5.4 ### ### 0.4
2025-Feb-17 Mon ### 5.44 5.27 ### 1,292,924 ### ### ### 0.0
2025-Feb-14 Fri 5.52 5.525 5.23 5.23 1,507,822 ### ### ### ###
2025-Feb-13 Thu 5.51 ### ### ### 15.8 15.8 0.0
2025-Feb-12 Wed 5.51 ### 5.47 5.55 ### ### ###
2025-Feb-11 Tue ### ### 5.56 5.56 572,841 ### ### ### 0.4
2025-Feb-10 Mon 5.58 ### 5.58 ### 772,944 ### 68.4 68.4 0.0
2025-Feb-07 Fri 5.7 5.725 ### ### 5,747,928 16,453,443 ### ### 0.0
2025-Feb-06 Thu 5.72 5.74 ### 5.71 1,335,550 3,833,028 32.0 32.0 0.4
2025-Feb-05 Wed ### 5.71 ### ### ### ### 0.0
2025-Feb-04 Tue 5.75 5.75 ### ### 1,196,741 ### 17.7 17.7 0.0
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### 5.74 ### 5.73 1,550,958 4,451,249 ### ### ###
2025-Jan-30 Thu ### ### ### ### 36.3 36.3 0.0
2025-Jan-29 Wed ### ### ### ### 1,102,926 0 24.1 24.1 0.0
2025-Jan-28 Tue 5.51 ### 5.5 ### 1,268,020 3,487,055 88.1 88.1 0.0
2025-Jan-24 Fri 5.42 5.5 5.41 5.49 627,449 ### 78.5 78.5 0.4
2025-Jan-23 Thu 5.49 5.53 5.41 5.44 32.3 32.3 0.4
2025-Jan-22 Wed 5.43 5.52 5.42 5.48 906,150 4,956,640 76.4 76.4 ###
2025-Jan-21 Tue ### 5.49 ### 5.44 74.8 74.8 0.4
2025-Jan-20 Mon ### 5.4 ### ### 690,880 1,865,376 ### ### 0.0
2025-Jan-17 Fri ### ### ### 5.28 1,456,178 0 ### ### 0.4
2025-Jan-16 Thu ### 5.25 ### 5.2 ### ### ###
2025-Jan-15 Wed ### ### ### ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 21.5 21.5 0.0
2025-Jan-13 Mon ### ### 5.055 ### ### ### 0.0
2025-Jan-10 Fri 5.28 5.28 ### ### ### ### 0.0
2025-Jan-09 Thu ### 5.345 5.23 5.29 27.5 27.5 0.4
2025-Jan-08 Wed ### 5.4 5.28 ### 1,070,785 ### 73.7 73.7 0.0
2025-Jan-07 Tue 5.27 ### 5.26 ### 815,072 ### 74.7 74.7 0.0
2025-Jan-06 Mon ### ### 5.24 5.26 ### ### 0.4
2025-Jan-03 Fri 5.2 ### 5.2 ### 80.4 80.4 0.0
2025-Jan-02 Thu ### ### 5.26 ### 409,184 1,076,153 30.1 30.1 0.0
2024-Dec-31 Tue 5.25 ### 5.25 5.25 470,921 ### ### ### 0.4
2024-Dec-30 Mon ### ### 5.245 ### 378,542 992,726 73.6 73.6 0.0
2024-Dec-27 Fri ### ### 5.29 ### 438,984 ### 25.0 25.0 0.0
2024-Dec-24 Tue ### ### ### ### 264,749 0 ### ### 0.0
2024-Dec-23 Mon ### 5.41 ### ### 923,983 2,499,374 ### ### 0.0
2024-Dec-20 Fri 5.45 5.45 5.29 ### 24.4 24.4 0.0
2024-Dec-19 Thu ### 5.44 ### 5.41 1,746,577 4,750,689 ### ### ###
2024-Dec-18 Wed 5.49 5.51 ### 5.45 27.2 27.2 ###
2024-Dec-17 Tue ### 5.51 ### 5.47 955,829 ### 84.6 84.6 ###
2024-Dec-16 Mon 5.46 5.475 ### ### ### ### 0.0
2024-Dec-13 Fri 5.26 5.52 5.26 5.45 1,478,879 7,971,157 91.2 91.2 ###
2024-Dec-12 Thu ### 5.76 ### ### ### ### 0.0
2024-Dec-11 Wed 5.79 ### ### 5.71 511,923 0 23.7 23.7 0.4
2024-Dec-10 Tue 5.76 5.85 5.76 5.82 80.1 80.1 0.4
2024-Dec-09 Mon 5.71 ### 5.71 5.75 ### ### ###
2024-Dec-06 Fri ### ### 5.74 5.75 ### ### ###
2024-Dec-05 Thu ### ### ### ### 2,077,041 0 ### ### 0.0
2024-Dec-04 Wed 5.81 ### 5.79 ### 81.5 81.5 0.0
2024-Dec-03 Tue 5.79 5.89 5.78 5.87 ### ### ###
2024-Dec-02 Mon 5.8 5.82 5.72 5.77 37.8 37.8 0.4
2024-Nov-29 Fri 5.81 5.82 5.75 5.75 838,676 4,851,740 23.5 23.5 ###
2024-Nov-28 Thu 5.81 5.87 5.81 5.81 ### ### ###
2024-Nov-27 Wed 5.81 ### 5.8 5.86 1,129,253 ### ### ### 0.4
2024-Nov-26 Tue 5.84 5.87 5.78 5.78 538,428 3,136,343 ### ### 0.4
2024-Nov-25 Mon 5.81 5.89 5.8 5.81 ### ### ###
2024-Nov-22 Fri 5.78 5.88 5.77 5.78 626,455 ### 68.6 68.6 0.4
2024-Nov-21 Thu 5.8 5.82 5.71 5.72 29.1 29.1 0.4
2024-Nov-20 Wed 5.83 5.86 5.59 5.75 1,363,089 7,803,684 31.3 31.3 ###
2024-Nov-19 Tue 5.7 5.89 5.7 5.8 823,250 ### 80.5 80.5 0.4
2024-Nov-18 Mon ### 5.75 ### 5.71 1,094,546 ### ### ### 0.4
2024-Nov-15 Fri ### 5.7 5.655 5.7 663,077 ### ### ### 0.4
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### 5.72 ### ### 569,089 ### 72.0 72.0 0.0
2024-Nov-12 Tue ### 5.76 ### ### 967,343 2,785,947 74.2 74.2 0.0
2024-Nov-11 Mon 5.74 5.74 ### ### 589,020 1,690,487 25.1 25.1 0.0
2024-Nov-08 Fri 5.82 5.85 5.71 5.71 16.8 16.8 0.4
2024-Nov-07 Thu 5.75 5.81 5.685 5.76 ### ### ###
2024-Nov-06 Wed ### 5.74 ### 5.71 ### ### 0.4
2024-Nov-05 Tue 5.57 ### 5.57 ### 478,778 ### ### ### 0.0
2024-Nov-04 Mon 5.56 ### 5.54 ### ### ### 0.0
2024-Nov-01 Fri 5.56 ### 5.5 5.51 809,057 ### 27.6 27.6 ###
2024-Oct-31 Thu ### ### 5.55 ### ### ### 0.0
2024-Oct-30 Wed 5.75 5.82 ### ### 1,666,424 ### 21.5 21.5 0.0
2024-Oct-29 Tue 5.7 5.77 ### 5.76 1,416,940 4,087,871 ### ### ###
2024-Oct-28 Mon ### ### ### ### 80.0 80.0 0.0
2024-Oct-25 Fri 5.56 ### 5.54 ### ### ### 0.0
2024-Oct-24 Thu 5.49 5.59 5.48 5.56 1,609,948 ### 80.4 80.4 0.4
2024-Oct-23 Wed 5.51 5.585 5.5 5.51 70.4 70.4 ###
2024-Oct-22 Tue 5.51 5.54 ### 5.51 547,520 ### 72.9 72.9 ###
2024-Oct-21 Mon 5.55 ### 5.52 5.56 834,773 2,303,973 ### ### 0.4
2024-Oct-18 Fri 5.59 5.59 5.5 5.51 774,929 4,296,981 ### ### ###
2024-Oct-17 Thu 5.59 ### 5.52 ### 70.4 70.4 0.0
2024-Oct-16 Wed 5.52 ### 5.52 5.52 72.3 72.3 0.4
2024-Oct-15 Tue 5.53 5.55 ### 5.55 ### ### ###
2024-Oct-14 Mon 5.53 ### 5.46 5.51 37.3 37.3 ###
2024-Oct-11 Fri 5.42 5.51 5.42 5.5 ### ### 0.4
2024-Oct-10 Thu 5.46 5.49 5.43 5.44 2,834,959 15,478,876 29.5 29.5 0.4
2024-Oct-09 Wed 5.47 5.49 5.44 5.47 873,989 4,776,349 ### ### ###
2024-Oct-08 Tue 5.41 5.51 ### 5.46 80.9 80.9 ###
2024-Oct-07 Mon 5.48 5.48 ### 5.42 368,740 1,010,347 22.4 22.4 0.4
2024-Oct-04 Fri ### 5.43 ### 5.4 569,128 1,545,182 71.9 71.9 0.4
2024-Oct-03 Thu 5.5 5.5 ### 5.44 30.3 30.3 0.4
2024-Oct-02 Wed 5.47 5.51 5.44 5.46 1,125,442 ### ### ### ###
2024-Oct-01 Tue 5.48 5.57 5.47 5.49 70.6 70.6 0.4
2024-Sep-30 Mon 5.49 5.545 5.46 5.48 ### ### ###
2024-Sep-27 Fri 5.56 5.57 5.44 5.45 570,547 ### ### ### ###
2024-Sep-26 Thu 5.56 ### 5.52 5.54 22.7 22.7 0.4
2024-Sep-25 Wed 5.54 5.59 5.4 5.5 31.1 31.1 0.4
2024-Sep-24 Tue 5.42 5.52 ### 5.52 1,893,343 5,225,626 ### ### 0.4
2024-Sep-23 Mon ### 5.42 ### ### ### ### 0.0
2024-Sep-20 Fri 5.43 5.47 ### 5.42 2,888,242 7,899,341 37.9 37.9 0.4
2024-Sep-19 Thu 5.41 5.49 ### 5.4 ### ### 0.4
2024-Sep-18 Wed 5.49 5.52 5.43 5.46 29.9 29.9 ###
2024-Sep-17 Tue 5.56 5.58 5.5 5.51 ### ### ###
2024-Sep-16 Mon 5.59 ### 5.53 5.54 ### ### 0.4
2024-Sep-13 Fri ### ### 5.52 5.57 1,714,744 ### ### ### 0.4
2024-Sep-12 Thu ### ### 5.58 ### 1,196,524 ### ### ### 0.0
2024-Sep-11 Wed ### ### 5.545 5.57 32.7 32.7 0.4
2024-Sep-10 Tue 5.59 ### 5.5 5.55 31.4 31.4 ###
2024-Sep-09 Mon 5.5 5.58 5.47 5.55 1,236,741 ### 72.1 72.1 ###
2024-Sep-06 Fri 5.51 5.57 5.49 5.57 1,733,623 ### 80.2 80.2 0.4
2024-Sep-05 Thu 5.54 5.56 5.48 5.5 31.3 31.3 0.4
2024-Sep-04 Wed 5.51 5.56 5.42 5.53 2,061,952 ### ### ### ###
2024-Sep-03 Tue 5.76 5.76 5.49 5.55 ### ### ###
2024-Sep-02 Mon 5.76 5.875 5.73 5.74 2,521,484 ### 34.6 34.6 0.4
2024-Aug-30 Fri ### 5.71 ### 5.59 ### ### ###
2024-Aug-29 Thu 4.78 4.8 4.75 4.78 68.1 68.1 ###
2024-Aug-28 Wed 4.79 4.82 4.78 4.8 70.4 70.4 0.3
2024-Aug-27 Tue 4.85 4.925 4.82 4.83 ### ### 0.3
2024-Aug-26 Mon 4.87 4.955 4.84 ### 760,221 3,723,182 ### ### 0.0
2024-Aug-23 Fri 4.86 4.86 ### 4.83 28.4 28.4 0.3
2024-Aug-22 Thu 4.83 4.86 4.81 4.86 532,455 ### ### ### 0.3
2024-Aug-21 Wed 4.82 4.85 4.79 4.81 ### ### ###
2024-Aug-20 Tue 4.89 4.89 ### 4.84 32.3 32.3 0.3
2024-Aug-19 Mon 4.83 4.88 4.79 4.86 815,257 ### ### ### 0.3
2024-Aug-16 Fri ### ### 4.8 4.81 11.4 11.4 ###
2024-Aug-15 Thu ### ### 4.88 ### 833,625 2,034,045 ### ### 0.0
2024-Aug-14 Wed ### ### 4.875 4.89 ### ### ###
2024-Aug-13 Tue ### ### 4.82 4.82 ### ### 0.3
2024-Aug-12 Mon ### ### 4.88 ### 571,445 1,394,325 31.6 31.6 0.0
2024-Aug-09 Fri 4.84 ### 4.8 ### 1,072,920 ### ### ### 0.0
2024-Aug-08 Thu 4.78 4.83 4.76 4.76 40.3 40.3 ###


<< 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 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 2026-05-18 17:03:47 thru 2026-05-18 17:03:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000