eg: Prices for BHP
Currently Fri 26-May-22 02:29:06 AM 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 24...
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 .. Wednesday 20th May 2026
Latest price with VOLUME for DOW .. Wednesday 20th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2021-Jun-22 Tue | ### | ### | 5.575 | ### | 1,821,470 | 5,077,347 | ### | ### | 0.0 |
| 2021-Jun-21 Mon | 5.45 | 5.52 | 5.42 | 5.49 | 2,125,659 | 11,627,354 | ### | ### | 0.4 |
| 2021-Jun-18 Fri | 5.5 | 5.58 | 5.43 | 5.51 | 4,170,943 | 22,961,041 | 60.3 | 60.3 | ### |
| 2021-Jun-17 Thu | 5.49 | 5.59 | ### | 5.49 | 78.3 | 78.3 | 0.4 | ||
| 2021-Jun-16 Wed | 5.76 | 5.77 | 5.55 | ### | 3,940,947 | ### | ### | ### | 0.0 |
| 2021-Jun-15 Tue | 5.84 | 5.84 | 5.72 | 5.73 | 3,340,543 | ### | ### | ### | ### |
| 2021-Jun-11 Fri | 5.87 | ### | 5.82 | ### | 1,651,450 | ### | 70.6 | 70.6 | 0.0 |
| 2021-Jun-10 Thu | 5.77 | ### | 5.76 | 5.88 | ### | ### | 0.4 | ||
| 2021-Jun-09 Wed | 5.88 | ### | 5.76 | 5.79 | 1,898,684 | ### | ### | ### | ### |
| 2021-Jun-08 Tue | 5.74 | 5.87 | ### | 5.85 | ### | ### | 0.4 | ||
| 2021-Jun-07 Mon | ### | 5.78 | ### | 5.7 | 74.1 | 74.1 | 0.4 | ||
| 2021-Jun-04 Fri | ### | ### | 5.58 | ### | 1,067,155 | ### | 72.5 | 72.5 | 0.0 |
| 2021-Jun-03 Thu | 5.58 | ### | 5.52 | ### | 1,341,585 | 3,702,774 | ### | ### | 0.0 |
| 2021-Jun-02 Wed | 5.4 | 5.56 | ### | 5.56 | ### | ### | 0.4 | ||
| 2021-Jun-01 Tue | 5.55 | 5.585 | 5.49 | 5.49 | 762,573 | 4,222,747 | ### | ### | 0.4 |
| 2021-May-31 Mon | 5.7 | ### | 5.53 | 5.57 | 1,144,381 | ### | ### | ### | 0.4 |
| 2021-May-28 Fri | ### | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-27 Thu | 5.57 | ### | 5.51 | 5.59 | 66.7 | 66.7 | ### | ||
| 2021-May-26 Wed | 5.58 | ### | 5.53 | 5.58 | ### | ### | 0.4 | ||
| 2021-May-25 Tue | 5.5 | 5.51 | 5.455 | 5.49 | 1,473,875 | ### | 37.2 | 37.2 | 0.4 |
| 2021-May-24 Mon | 5.44 | 5.49 | 5.43 | 5.46 | 1,257,743 | 6,867,276 | ### | ### | ### |
| 2021-May-21 Fri | 5.44 | 5.44 | 5.29 | 5.4 | ### | ### | 0.4 | ||
| 2021-May-20 Thu | 5.4 | 5.43 | ### | 5.4 | 59.5 | 59.5 | 0.4 | ||
| 2021-May-19 Wed | 5.45 | 5.56 | ### | ### | 1,739,129 | 4,834,778 | 37.6 | 37.6 | 0.0 |
| 2021-May-18 Tue | 5.47 | ### | 5.41 | ### | 3,275,888 | 8,861,277 | 83.2 | 83.2 | 0.0 |
| 2021-May-17 Mon | 5.58 | ### | 5.425 | 5.49 | ### | ### | 0.4 | ||
| 2021-May-14 Fri | 5.57 | ### | 5.43 | 5.47 | 2,687,553 | ### | ### | ### | ### |
| 2021-May-13 Thu | ### | ### | 5.54 | 5.55 | 1,326,327 | 3,673,925 | 40.6 | 40.6 | ### |
| 2021-May-12 Wed | 5.75 | 5.78 | ### | ### | 3,598,079 | 10,398,448 | 28.7 | 28.7 | 0.0 |
| 2021-May-11 Tue | ### | 5.78 | ### | 5.75 | 2,531,426 | 7,315,821 | ### | ### | ### |
| 2021-May-10 Mon | ### | 5.7 | 5.59 | 5.7 | 2,508,984 | ### | 78.6 | 78.6 | 0.4 |
| 2021-May-07 Fri | 5.54 | ### | 5.54 | 5.59 | 1,203,182 | ### | ### | ### | ### |
| 2021-May-06 Thu | ### | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-05 Wed | 5.55 | ### | 5.54 | ### | 1,669,583 | 4,624,744 | ### | ### | 0.0 |
| 2021-May-04 Tue | 5.57 | ### | 5.53 | ### | 1,822,072 | 5,038,029 | ### | ### | 0.0 |
| 2021-May-03 Mon | ### | ### | 5.51 | 5.53 | 1,285,676 | ### | ### | ### | ### |
| 2021-Apr-30 Fri | ### | ### | ### | ### | 1,411,879 | 0 | ### | ### | 0.0 |
| 2021-Apr-29 Thu | 5.78 | 5.81 | ### | ### | 1,783,244 | 5,180,323 | 17.9 | 17.9 | 0.0 |
| 2021-Apr-28 Wed | 5.45 | 5.725 | 5.44 | 5.71 | ### | ### | 0.4 | ||
| 2021-Apr-27 Tue | 5.4 | 5.42 | 5.285 | ### | ### | ### | 0.0 | ||
| 2021-Apr-26 Mon | 5.42 | 5.52 | ### | 5.42 | ### | ### | 0.4 | ||
| 2021-Apr-23 Fri | 5.24 | 5.41 | 5.2 | ### | ### | ### | 0.0 | ||
| 2021-Apr-22 Thu | ### | 5.26 | ### | 5.25 | 1,963,878 | ### | 87.9 | 87.9 | 0.4 |
| 2021-Apr-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-20 Tue | ### | ### | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2021-Apr-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-16 Fri | ### | ### | ### | ### | 1,204,387 | 0 | 31.4 | 31.4 | 0.0 |
| 2021-Apr-15 Thu | 5.21 | 5.21 | ### | ### | 1,937,752 | 5,047,843 | 28.7 | 28.7 | 0.0 |
| 2021-Apr-14 Wed | 5.2 | 5.21 | ### | 5.2 | 1,521,043 | ### | ### | ### | ### |
| 2021-Apr-13 Tue | 5.27 | 5.27 | ### | 5.21 | 31.0 | 31.0 | 0.4 | ||
| 2021-Apr-12 Mon | 5.27 | 5.27 | 5.23 | 5.24 | 1,380,122 | 7,245,640 | 45.0 | 45.0 | 0.4 |
| 2021-Apr-09 Fri | 5.26 | ### | 5.23 | 5.27 | 1,283,124 | ### | ### | ### | ### |
| 2021-Apr-08 Thu | 5.25 | ### | 5.225 | 5.26 | 991,626 | 2,590,622 | ### | ### | 0.4 |
| 2021-Apr-07 Wed | 5.22 | 5.26 | ### | 5.23 | 2,812,727 | 7,397,472 | 66.7 | 66.7 | ### |
<< 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 Next >>
Basic Bottom of Page