Currently Wed 26-May-20 05:05:07 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 20...
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 .. Tuesday 19th May 2026
Latest price with VOLUME for DOW .. Tuesday 19th 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 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 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Jun-22 Wed | ### | ### | ### | ### | 92.4 | 92.4 | 0.0 | ||
| 2022-Jun-21 Tue | ### | ### | ### | ### | 3,982,084 | 0 | ### | ### | 0.0 |
| 2022-Jun-20 Mon | ### | ### | ### | ### | 5,664,388 | 0 | 51.2 | 51.2 | 0.0 |
| 2022-Jun-17 Fri | ### | ### | 4.84 | ### | 3,973,946 | 9,616,949 | 28.7 | 28.7 | 0.0 |
| 2022-Jun-16 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-15 Wed | ### | 5.2 | ### | ### | 2,073,840 | 5,391,984 | 48.5 | 48.5 | 0.0 |
| 2022-Jun-14 Tue | 5.25 | 5.29 | ### | 5.2 | 3,192,355 | 8,443,778 | ### | ### | ### |
| 2022-Jun-10 Fri | 5.4 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-Jun-09 Thu | 5.51 | ### | 5.5 | 5.55 | 84.6 | 84.6 | ### | ||
| 2022-Jun-08 Wed | 5.56 | ### | 5.52 | ### | 1,602,856 | 4,423,882 | ### | ### | 0.0 |
| 2022-Jun-07 Tue | ### | 5.71 | 5.49 | 5.51 | 30.0 | 30.0 | ### | ||
| 2022-Jun-06 Mon | ### | ### | ### | ### | 1,163,086 | 0 | 79.5 | 79.5 | 0.0 |
| 2022-Jun-03 Fri | ### | 5.71 | 5.57 | ### | 37.6 | 37.6 | 0.0 | ||
| 2022-Jun-02 Thu | ### | 5.7 | 5.58 | ### | 36.8 | 36.8 | 0.0 | ||
| 2022-Jun-01 Wed | 5.8 | 5.8 | ### | 5.75 | 2,252,526 | 6,532,325 | ### | ### | ### |
| 2022-May-31 Tue | 5.72 | 5.825 | 5.71 | 5.73 | 3,456,876 | ### | ### | ### | ### |
| 2022-May-30 Mon | 5.87 | 5.88 | 5.74 | 5.77 | 22.1 | 22.1 | 0.4 | ||
| 2022-May-27 Fri | 5.73 | 5.76 | ### | 5.75 | ### | ### | ### | ||
| 2022-May-26 Thu | 5.56 | ### | 5.55 | ### | 1,428,851 | ### | ### | ### | 0.0 |
| 2022-May-25 Wed | 5.54 | ### | 5.48 | 5.58 | 78.2 | 78.2 | 0.4 | ||
| 2022-May-24 Tue | ### | 5.7 | 5.52 | 5.58 | 1,301,089 | ### | ### | ### | 0.4 |
| 2022-May-23 Mon | ### | 5.73 | ### | ### | 1,140,346 | ### | 45.4 | 45.4 | 0.0 |
| 2022-May-20 Fri | ### | 5.7 | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2022-May-19 Thu | ### | ### | 5.58 | ### | 1,214,147 | 3,387,470 | 62.9 | 62.9 | 0.0 |
| 2022-May-18 Wed | 5.74 | 5.77 | ### | 5.74 | 64.6 | 64.6 | 0.4 | ||
| 2022-May-17 Tue | 5.7 | 5.75 | ### | 5.72 | ### | ### | 0.4 | ||
| 2022-May-16 Mon | ### | 5.73 | ### | 5.71 | 1,499,484 | 4,296,021 | 76.4 | 76.4 | 0.4 |
| 2022-May-13 Fri | 5.47 | ### | 5.425 | 5.58 | 2,218,645 | 6,018,074 | 70.4 | 70.4 | 0.4 |
| 2022-May-12 Thu | 5.56 | ### | 5.445 | 5.48 | ### | ### | ### | ||
| 2022-May-11 Wed | 5.5 | ### | 5.48 | 5.58 | 73.1 | 73.1 | 0.4 | ||
| 2022-May-10 Tue | 5.58 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-May-09 Mon | 5.58 | ### | ### | 5.47 | ### | ### | ### | ||
| 2022-May-06 Fri | 5.49 | 5.58 | 5.47 | 5.54 | 1,947,041 | ### | 78.1 | 78.1 | 0.4 |
| 2022-May-05 Thu | 5.43 | 5.58 | ### | 5.58 | 3,117,844 | 8,698,784 | ### | ### | 0.4 |
| 2022-May-04 Wed | 5.42 | 5.45 | ### | 5.42 | 1,162,952 | 3,169,044 | 84.2 | 84.2 | 0.4 |
| 2022-May-03 Tue | ### | 5.47 | ### | ### | 1,138,349 | 3,113,384 | 77.9 | 77.9 | 0.0 |
| 2022-May-02 Mon | 5.44 | 5.51 | 5.41 | 5.42 | 563,972 | 3,079,287 | 50.8 | 50.8 | 0.4 |
| 2022-Apr-29 Fri | 5.56 | 5.575 | 5.49 | 5.56 | 60.3 | 60.3 | 0.4 | ||
| 2022-Apr-28 Thu | 5.41 | 5.52 | ### | 5.49 | 1,979,877 | ### | 78.7 | 78.7 | 0.4 |
| 2022-Apr-27 Wed | ### | ### | ### | ### | 4,484,029 | 0 | 94.1 | 94.1 | 0.0 |
| 2022-Apr-26 Tue | ### | ### | ### | ### | 3,329,220 | 0 | 15.7 | 15.7 | 0.0 |
| 2022-Apr-22 Fri | 5.58 | ### | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2022-Apr-21 Thu | 5.54 | ### | 5.49 | ### | 80.2 | 80.2 | 0.0 | ||
| 2022-Apr-20 Wed | 5.53 | 5.54 | 5.44 | 5.44 | 1,475,172 | ### | ### | ### | 0.4 |
| 2022-Apr-19 Tue | 5.42 | 5.5 | 5.42 | 5.47 | 1,398,321 | ### | 72.9 | 72.9 | ### |
| 2022-Apr-14 Thu | 5.57 | ### | 5.4 | 5.44 | 18.2 | 18.2 | 0.4 | ||
| 2022-Apr-13 Wed | 5.49 | 5.59 | 5.49 | 5.57 | 1,272,679 | 7,050,641 | ### | ### | 0.4 |
| 2022-Apr-12 Tue | 5.54 | 5.56 | 5.46 | 5.47 | 39.2 | 39.2 | ### | ||
| 2022-Apr-11 Mon | 5.53 | 5.57 | 5.5 | 5.53 | 73.9 | 73.9 | ### | ||
| 2022-Apr-08 Fri | 5.52 | 5.54 | 5.43 | 5.52 | ### | ### | 0.4 | ||
| 2022-Apr-07 Thu | 5.48 | 5.52 | 5.41 | 5.46 | 1,569,074 | 8,574,989 | 45.3 | 45.3 | ### |
| 2022-Apr-06 Wed | 5.47 | 5.49 | 5.355 | 5.47 | ### | ### | ### |
<< 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 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 Next >>
Basic Bottom of Page