(DOW) DOWNER EDI LIMITED Daily Prices Page 20...


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 .. Thursday 7th May 2026
Latest price with VOLUME for DOW .. Thursday 7th 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 Next >>


End of day Prices (full format),

150 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Oct-31 Fri ### 4.76 ### 4.74 ### ### 0.3
2014-Oct-30 Thu 4.79 4.79 4.55 4.59 3,204,273 14,963,954 ### ### 0.3
2014-Oct-29 Wed ### 4.81 ### 4.76 ### ### ###
2014-Oct-28 Tue 4.73 4.76 ### ### 2,386,189 5,679,129 ### ### 0.0
2014-Oct-27 Mon 4.72 4.8 ### 4.74 ### ### 0.3
2014-Oct-24 Fri ### 4.78 ### 4.7 ### ### 0.3
2014-Oct-23 Thu 4.49 ### 4.48 4.54 2,455,127 5,499,484 83.2 83.2 0.3
2014-Oct-22 Wed 4.55 ### 4.47 4.51 2,861,675 6,395,843 ### ### 0.3
2014-Oct-21 Tue 4.29 4.46 4.28 4.45 4,038,325 17,647,480 93.3 93.3 0.3
2014-Oct-20 Mon ### ### 4.155 ### 2,857,457 ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### 4,555,547 0 ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 70.7 70.7 0.0
2014-Oct-15 Wed ### ### 4 ### 27.6 27.6 0.0
2014-Oct-14 Tue 4 ### ### ### ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 1,479,658 0 ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 1,876,681 0 16.1 16.1 0.0
2014-Oct-09 Thu ### ### 4.27 4.29 1,790,079 ### 19.3 19.3 ###
2014-Oct-08 Wed 4.23 ### 4.21 4.29 1,378,956 ### ### ### ###
2014-Oct-07 Tue ### ### 4.24 4.26 1,925,650 4,082,378 ### ### 0.3
2014-Oct-06 Mon 4.28 ### 4.24 ### 752,146 1,594,549 83.4 83.4 0.0
2014-Oct-03 Fri ### ### 4.21 ### 1,548,525 3,259,645 68.0 68.0 0.0
2014-Oct-02 Thu ### 4.42 ### ### ### ### 0.0
2014-Oct-01 Wed ### 4.44 ### 4.41 80.7 80.7 ###
2014-Sep-30 Tue ### ### ### 4.41 2,166,952 0 84.0 84.0 ###
2014-Sep-29 Mon ### 4.42 ### ### 1,005,485 2,222,121 33.9 33.9 0.0
2014-Sep-26 Fri ### 4.44 4.355 ### 77.1 77.1 0.0
2014-Sep-25 Thu 4.5 4.52 4.41 4.43 20.2 20.2 ###
2014-Sep-24 Wed 4.44 4.49 4.43 4.49 85.3 85.3 ###
2014-Sep-23 Tue 4.4 4.52 4.4 4.48 1,197,242 ### ### ### ###
2014-Sep-22 Mon 4.59 4.59 4.41 4.43 2,140,851 9,633,829 ### ### ###
2014-Sep-19 Fri 4.58 ### 4.52 ### 748,586 ### ### ### 0.0
2014-Sep-18 Thu ### ### 4.55 4.58 22.0 22.0 0.3
2014-Sep-17 Wed ### ### 4.555 ### ### ### 0.0
2014-Sep-16 Tue 4.59 ### 4.55 4.59 1,203,129 ### 76.4 76.4 0.3
2014-Sep-15 Mon ### ### 4.59 ### 846,678 1,943,126 76.5 76.5 0.0
2014-Sep-12 Fri 4.7 4.73 ### ### 1,205,522 2,851,059 ### ### 0.0
2014-Sep-11 Thu 4.79 4.8 ### 4.7 18.2 18.2 0.3
2014-Sep-10 Wed 4.76 4.79 4.725 4.77 76.9 76.9 ###
2014-Sep-09 Tue 4.77 4.81 4.73 4.79 693,453 3,307,770 70.3 70.3 0.3
2014-Sep-08 Mon 4.76 4.8 4.75 4.77 750,923 3,585,657 77.5 77.5 ###
2014-Sep-05 Fri 4.82 4.87 4.75 4.77 2,567,853 12,351,372 25.6 25.6 ###
2014-Sep-04 Thu 4.87 ### 4.83 4.86 33.8 33.8 0.3
2014-Sep-03 Wed 4.87 ### 4.81 4.85 ### ### ###
2014-Sep-02 Tue 4.75 ### 4.75 4.84 1,517,228 ### 84.6 84.6 0.3
2014-Sep-01 Mon 4.89 4.89 4.8 4.81 ### ### ###
2014-Aug-29 Fri 4.84 4.87 4.8 4.87 75.5 75.5 0.3
2014-Aug-28 Thu 4.87 4.89 4.84 4.84 871,955 ### 28.8 28.8 0.3
2014-Aug-27 Wed 4.89 ### 4.85 ### ### ### 0.0
2014-Aug-26 Tue ### ### 4.84 4.89 30.7 30.7 ###
2014-Aug-25 Mon 4.87 ### 4.87 4.89 674,374 ### ### ### ###
2014-Aug-22 Fri 4.86 ### 4.83 ### ### ### 0.0
2014-Aug-21 Thu ### ### ### 4.88 ### ### 0.3
2014-Aug-20 Wed ### ### 4.85 ### 1,476,285 ### ### ### 0.0
2014-Aug-19 Tue 4.81 ### 4.78 ### 85.2 85.2 0.0
2014-Aug-18 Mon 4.8 4.84 4.73 4.75 1,553,225 7,432,181 21.2 21.2 ###
2014-Aug-15 Fri 4.76 ### 4.72 4.8 1,007,353 2,377,353 ### ### 0.3
2014-Aug-14 Thu 4.83 4.88 4.82 4.87 3,049,448 14,789,822 74.8 74.8 0.3
2014-Aug-13 Wed 4.83 4.88 4.82 4.84 ### ### 0.3
2014-Aug-12 Tue 4.83 4.87 4.79 4.85 ### ### ###
2014-Aug-11 Mon 4.88 4.89 4.82 4.86 2,508,875 12,180,588 ### ### 0.3
2014-Aug-08 Fri 4.88 ### ### 4.84 3,532,171 0 ### ### 0.3
2014-Aug-07 Thu 4.72 ### 4.7 ### ### ### 0.0
2014-Aug-06 Wed 4.56 ### 4.52 ### 7,747,748 ### 91.5 91.5 0.0
2014-Aug-05 Tue 4.8 4.83 4.55 4.58 9.7 9.7 0.3
2014-Aug-04 Mon 4.77 4.79 4.73 4.78 1,326,978 ### 70.8 70.8 ###
2014-Aug-01 Fri 4.82 4.82 4.7 4.72 1,379,048 ### 16.4 16.4 0.3
2014-Jul-31 Thu 4.85 ### 4.83 4.87 ### ### 0.3
2014-Jul-30 Wed 4.73 4.87 ### 4.85 1,557,383 3,792,227 ### ### ###
2014-Jul-29 Tue 4.7 4.73 ### 4.7 954,259 2,256,822 ### ### 0.3
2014-Jul-28 Mon 4.7 4.72 ### ### 1,108,242 2,615,451 30.6 30.6 0.0
2014-Jul-25 Fri 4.7 4.72 ### ### ### ### 0.0
2014-Jul-24 Thu 4.77 4.77 4.7 4.72 1,764,387 8,354,372 ### ### 0.3
2014-Jul-23 Wed ### 4.75 4.585 4.72 2,404,078 ### 85.1 85.1 0.3
2014-Jul-22 Tue ### ### ### ### 1,420,480 0 ### ### 0.0
2014-Jul-21 Mon 4.56 4.755 4.55 ### 83.2 83.2 0.0
2014-Jul-18 Fri 4.48 4.56 4.48 4.55 546,527 ### ### ### 0.3
2014-Jul-17 Thu 4.56 4.59 ### 4.52 1,381,484 ### ### ### 0.3
2014-Jul-16 Wed 4.45 ### 4.43 4.52 1,354,623 3,000,489 ### ### 0.3
2014-Jul-15 Tue 4.51 4.51 4.4 4.47 1,913,949 8,526,642 28.5 28.5 ###
2014-Jul-14 Mon 4.53 4.58 4.45 4.46 ### ### 0.3
2014-Jul-11 Fri 4.5 ### 4.5 4.54 675,876 1,520,721 ### ### 0.3
2014-Jul-10 Thu 4.51 ### 4.47 4.58 1,482,855 3,314,180 ### ### 0.3
2014-Jul-09 Wed 4.54 4.56 4.47 4.51 1,846,629 8,337,529 ### ### 0.3
2014-Jul-08 Tue 4.57 4.57 4.51 4.53 24.4 24.4 ###
2014-Jul-07 Mon ### ### 4.52 4.53 1,870,874 4,228,175 ### ### ###
2014-Jul-04 Fri ### 4.7 ### ### 980,673 2,304,581 69.1 69.1 0.0
2014-Jul-03 Thu 4.51 ### ### ### 1,850,323 0 81.1 81.1 0.0
2014-Jul-02 Wed 4.58 4.59 4.5 4.53 1,880,047 ### ### ### ###
2014-Jul-01 Tue 4.52 ### ### 4.58 2,149,122 0 ### ### 0.3
2014-Jun-30 Mon 4.5 ### 4.5 4.52 ### ### 0.3
2014-Jun-27 Fri 4.58 ### 4.49 4.51 19.4 19.4 0.3
2014-Jun-26 Thu 4.5 ### 4.485 4.59 2,827,856 ### 81.3 81.3 0.3
2014-Jun-25 Wed 4.4 4.53 ### 4.51 2,949,250 6,680,051 ### ### 0.3
2014-Jun-24 Tue ### 4.44 4.275 4.41 3,564,070 ### 81.2 81.2 ###
2014-Jun-23 Mon ### 4.43 ### ### 74.3 74.3 0.0
2014-Jun-20 Fri 4.45 4.46 ### ### 3,749,881 ### 17.1 17.1 0.0
2014-Jun-19 Thu 4.48 4.52 4.43 4.5 3,827,179 17,126,626 ### ### ###
2014-Jun-18 Wed ### 4.55 ### 4.49 90.9 90.9 ###
2014-Jun-17 Tue 4.5 4.5 ### ### 13.4 13.4 0.0
2014-Jun-16 Mon 4.52 4.52 4.425 4.5 25.3 25.3 ###
2014-Jun-13 Fri 4.57 ### 4.5 4.55 4,366,970 9,825,682 25.6 25.6 0.3
2014-Jun-12 Thu 4.7 4.725 4.48 4.57 9,022,378 ### ### ### ###
2014-Jun-11 Wed 4.81 ### ### 4.7 5,087,687 0 15.5 15.5 0.3
2014-Jun-10 Tue ### 5.355 5.28 5.29 2,335,787 12,420,547 34.9 34.9 0.4
2014-Jun-06 Fri 5.25 ### 5.24 5.27 2,940,647 ### 69.2 69.2 ###
2014-Jun-05 Thu ### ### 5.23 5.25 2,347,645 ### 19.4 19.4 0.4
2014-Jun-04 Wed 5.42 5.445 ### ### 2,394,859 ### ### ### 0.0
2014-Jun-03 Tue 5.44 5.52 ### ### 24.8 24.8 0.0
2014-Jun-02 Mon ### 5.485 ### 5.41 ### ### ###
2014-May-30 Fri 5.43 5.48 ### ### ### ### 0.0
2014-May-29 Thu ### 5.43 ### ### 1,488,083 4,040,145 24.8 24.8 0.0
2014-May-28 Wed 5.41 5.43 ### ### ### ### 0.0
2014-May-27 Tue 5.42 5.49 ### ### ### ### 0.0
2014-May-26 Mon ### 5.4 ### ### 734,543 ### 27.7 27.7 0.0
2014-May-23 Fri ### 5.4 5.28 ### 73.4 73.4 0.0
2014-May-22 Thu 5.27 ### 5.26 5.29 ### ### 0.4
2014-May-21 Wed 5.22 5.23 ### 5.22 ### ### 0.4
2014-May-20 Tue ### ### 5.155 5.26 1,855,557 ### ### ### 0.4
2014-May-19 Mon 5.44 5.44 5.28 ### 990,320 ### 16.4 16.4 0.0
2014-May-16 Fri 5.45 5.49 5.41 5.44 31.6 31.6 0.4
2014-May-15 Thu 5.45 ### 5.4 5.5 ### ### 0.4
2014-May-14 Wed 5.46 5.59 5.41 5.47 1,753,753 9,645,641 ### ### ###
2014-May-13 Tue 5.46 5.5 ### 5.43 1,287,848 3,541,582 25.9 25.9 0.4
2014-May-12 Mon ### 5.43 5.255 ### 88.1 88.1 0.0
2014-May-09 Fri 5.28 ### ### 5.28 1,123,280 0 ### ### 0.4
2014-May-08 Thu 5.24 5.4 5.24 ### ### ### 0.0
2014-May-07 Wed ### ### ### 5.2 1,822,577 0 89.0 89.0 ###
2014-May-06 Tue ### 5.175 ### ### ### ### 0.0
2014-May-05 Mon ### ### ### ### 80.4 80.4 0.0
2014-May-02 Fri ### ### 4.945 ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 648,453 0 25.9 25.9 0.0
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue ### ### 4.87 ### ### ### 0.0
2014-Apr-28 Mon 5.22 5.24 ### ### 1,456,654 ### ### ### 0.0
2014-Apr-24 Thu ### 5.22 ### 5.22 77.5 77.5 0.4
2014-Apr-23 Wed ### ### ### ### 1,121,585 0 73.3 73.3 0.0
2014-Apr-22 Tue ### ### ### ### 1,715,078 0 74.3 74.3 0.0
2014-Apr-17 Thu ### ### 4.985 ### 1,160,951 2,893,670 ### ### 0.0
2014-Apr-16 Wed ### 5.085 ### ### 28.1 28.1 0.0
2014-Apr-15 Tue ### ### ### ### 90.4 90.4 0.0
2014-Apr-14 Mon 4.88 ### 4.855 ### ### ### 0.0
2014-Apr-11 Fri ### 4.945 4.86 ### 1,074,682 5,268,628 ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 26.6 26.6 0.0
2014-Apr-09 Wed ### ### ### ### 3,071,024 0 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 1,053,527 0 90.7 90.7 0.0
2014-Apr-07 Mon ### ### ### ### 891,787 0 ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 1,065,188 0 79.6 79.6 0.0
2014-Apr-03 Thu ### 5.055 ### ### ### ### 0.0
2014-Apr-02 Wed 5 ### ### ### 1,347,927 0 ### ### 0.0
2014-Apr-01 Tue ### ### ### 5 ### ### 0.4


<< 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 Next >>

Server processing from 2026-05-08 20:56:17 thru 2026-05-08 20:56:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000