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 02:34:12 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 25...

     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
2004-Nov-11 Thu 4.46 4.5 4.46 4.47 68.4 68.4 ###
2004-Nov-10 Wed 4.46 4.48 4.44 4.46 679,229 ### 67.9 67.9 0.3
2004-Nov-09 Tue ### 4.5 ### 4.5 657,624 1,479,654 89.7 89.7 ###
2004-Nov-08 Mon ### 4.4 ### ### 31.9 31.9 0.0
2004-Nov-05 Fri 4.42 4.42 ### ### 796,653 ### ### ### 0.0
2004-Nov-04 Thu 4.42 4.45 4.4 4.42 643,628 2,848,053 ### ### 0.3
2004-Nov-03 Wed 4.48 4.48 ### 4.42 ### ### 0.3
2004-Nov-02 Tue 4.45 4.5 ### 4.48 ### ### ###
2004-Nov-01 Mon 4.5 4.51 4.46 4.47 ### ### ###
2004-Oct-29 Fri 4.55 4.55 4.51 4.54 ### ### 0.3
2004-Oct-28 Thu 4.47 4.54 4.47 4.5 ### ### ###
2004-Oct-27 Wed ### 4.47 ### 4.46 85.5 85.5 0.3
2004-Oct-26 Tue ### ### ### ### 1,623,574 0 75.5 75.5 0.0
2004-Oct-25 Mon ### 4.4 ### ### 339,573 ### ### ### 0.0
2004-Oct-22 Fri 4.42 4.43 4.4 4.42 ### ### 0.3
2004-Oct-21 Thu 4.41 4.42 ### 4.4 27.5 27.5 0.3
2004-Oct-20 Wed 4.5 4.5 ### 4.41 18.4 18.4 ###
2004-Oct-19 Tue 4.52 4.58 4.49 4.51 2,241,982 10,167,388 31.9 31.9 0.3
2004-Oct-18 Mon 4.41 4.5 ### 4.5 ### ### ###
2004-Oct-15 Fri 4.45 4.45 ### ### 12.9 12.9 0.0
2004-Oct-14 Thu 4.4 4.48 ### 4.44 79.9 79.9 0.3
2004-Oct-13 Wed ### 4.41 ### 4.4 1,070,740 2,360,981 ### ### 0.3
2004-Oct-12 Tue ### 4.29 ### 4.28 92.7 92.7 0.3
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 1,682,981 0 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 26.5 26.5 0.0
2004-Oct-06 Wed 4.21 4.22 ### ### 12.5 12.5 0.0
2004-Oct-05 Tue 4.24 4.26 ### 4.2 1,455,148 ### 27.8 27.8 ###
2004-Oct-04 Mon ### 4.24 ### 4.24 ### ### 0.3
2004-Oct-01 Fri ### ### ### ### 1,104,358 0 80.9 80.9 0.0
2004-Sep-30 Thu ### ### ### 4 1,457,740 0 ### ### 0.3
2004-Sep-29 Wed ### ### ### 4 69.3 69.3 0.3
2004-Sep-28 Tue ### ### 4 ### ### ### 0.0
2004-Sep-27 Mon 4 ### 4 ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 2,183,956 0 ### ### 0.0
2004-Sep-23 Thu ### ### ### 4 1,100,889 0 ### ### 0.3
2004-Sep-22 Wed 3.83 ### 3.82 ### 1,699,126 ### ### ### 0.0
2004-Sep-21 Tue 3.8 3.83 3.8 3.82 1,029,127 ### 72.2 72.2 0.3
2004-Sep-20 Mon 3.78 3.8 3.78 3.79 ### ### ###
2004-Sep-17 Fri 3.79 3.8 3.76 3.8 66.0 66.0 ###
2004-Sep-16 Thu 3.78 3.81 3.77 3.79 1,716,574 ### ### ### ###
2004-Sep-15 Wed 3.86 3.86 3.81 3.81 1,839,649 7,055,053 ### ### 0.3
2004-Sep-14 Tue 3.86 3.89 3.86 3.86 1,108,883 4,296,921 ### ### 0.3
2004-Sep-13 Mon 3.8 3.81 3.8 3.81 1,503,656 ### ### ### 0.3
2004-Sep-10 Fri 3.75 3.8 3.74 3.76 689,450 2,599,226 ### ### 0.3
2004-Sep-09 Thu 3.79 3.85 3.77 3.78 236,783 902,143 28.4 28.4 0.3
2004-Sep-08 Wed 3.83 3.83 3.76 3.77 1,503,452 ### 19.0 19.0 ###
2004-Sep-07 Tue 3.87 3.89 3.84 3.84 ### ### 0.3
2004-Sep-06 Mon 3.87 ### 3.85 3.88 893,121 1,719,257 73.0 73.0 0.3
2004-Sep-03 Fri 3.85 ### 3.81 3.89 912,077 ### 79.8 79.8 0.3
2004-Sep-02 Thu 3.77 3.85 3.75 3.85 ### ### 0.3
2004-Sep-01 Wed 3.77 3.79 3.75 3.78 ### ### 0.3
2004-Aug-31 Tue 3.73 3.8 3.72 3.77 703,754 ### 79.4 79.4 ###
2004-Aug-30 Mon 3.71 3.72 ### 3.72 895,955 1,666,476 ### ### 0.3
2004-Aug-27 Fri 3.55 3.73 3.51 3.73 2,315,124 8,380,748 ### ### ###
2004-Aug-26 Thu ### ### 3.57 ### 3,149,446 ### 20.6 20.6 0.0
2004-Aug-25 Wed ### ### ### ### 1,058,524 0 ### ### 0.0
2004-Aug-24 Tue 3.45 ### 3.44 3.59 ### ### ###
2004-Aug-23 Mon ### 3.45 ### ### 83.4 83.4 0.0
2004-Aug-20 Fri 3.23 3.29 3.23 3.27 77.8 77.8 ###
2004-Aug-19 Thu 3.21 3.23 3.2 3.21 ### ### ###
2004-Aug-18 Wed 3.25 3.25 3.21 3.21 23.0 23.0 ###
2004-Aug-17 Tue 3.25 3.25 3.2 3.21 214,029 690,243 19.7 19.7 ###
2004-Aug-16 Mon 3.24 3.25 3.2 3.25 262,845 847,675 ### ### 0.2
2004-Aug-13 Fri 3.26 3.27 3.23 3.24 479,757 ### 29.6 29.6 ###
2004-Aug-12 Thu 3.28 3.29 3.26 3.26 298,878 978,825 ### ### 0.2
2004-Aug-11 Wed 3.23 3.28 3.23 3.26 78.9 78.9 0.2
2004-Aug-10 Tue ### 3.22 ### 3.2 965,173 1,553,928 ### ### 0.2
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 1,011,223 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### ### ### 0.0
2004-Aug-04 Wed 3.27 3.27 ### 3.2 14.9 14.9 0.2
2004-Aug-03 Tue ### ### 3.21 3.25 ### ### 0.2
2004-Aug-02 Mon ### ### ### ### 114,289 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 821,384 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 175,150 0 ### ### 0.0
2004-Jul-28 Wed ### 3.4 ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 543,582 0 23.7 23.7 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 74.4 74.4 0.0
2004-Jul-22 Thu ### ### ### ### 590,627 0 ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 586,029 0 ### ### 0.0
2004-Jul-19 Mon ### 3.4 ### 3.4 763,720 1,298,324 76.8 76.8 0.2
2004-Jul-16 Fri 3.29 ### 3.28 ### 507,258 ### ### ### 0.0
2004-Jul-15 Thu 3.28 ### 3.28 3.29 ### ### ###
2004-Jul-14 Wed 3.28 ### 3.26 3.28 350,479 571,280 ### ### 0.2
2004-Jul-13 Tue ### ### 3.28 3.29 255,277 418,654 24.2 24.2 ###
2004-Jul-12 Mon ### ### ### ### 624,743 0 81.4 81.4 0.0
2004-Jul-09 Fri ### ### 3.26 ### 22.5 22.5 0.0
2004-Jul-08 Thu ### 3.4 ### ### 1,249,645 ### 67.6 67.6 0.0
2004-Jul-07 Wed ### 3.41 ### 3.41 2,561,283 4,366,987 83.3 83.3 ###
2004-Jul-06 Tue 3.27 ### 3.27 ### ### ### 0.0
2004-Jul-05 Mon 3.25 3.29 3.23 3.29 352,544 ### 79.1 79.1 ###
2004-Jul-02 Fri 3.23 3.25 3.22 3.25 1,000,049 3,235,158 ### ### 0.2
2004-Jul-01 Thu 3.2 3.25 3.2 3.25 80.3 80.3 0.2
2004-Jun-30 Wed ### 3.23 ### 3.2 187,753 303,221 67.3 67.3 0.2
2004-Jun-29 Tue 3.23 3.24 ### ### 362,576 587,373 ### ### 0.0
2004-Jun-28 Mon 3.24 3.24 3.2 3.23 ### ### ###
2004-Jun-25 Fri 3.23 3.25 3.23 3.24 72.8 72.8 ###
2004-Jun-24 Thu 3.22 3.24 3.21 3.24 686,556 2,214,143 77.2 77.2 ###
2004-Jun-23 Wed 3.25 3.25 3.22 3.23 532,754 1,723,459 ### ### ###
2004-Jun-22 Tue 3.2 3.25 3.2 3.25 661,285 2,132,644 84.6 84.6 0.2
2004-Jun-21 Mon 3.21 3.25 ### 3.25 445,755 724,351 ### ### 0.2
2004-Jun-18 Fri ### 3.2 ### ### 983,976 ### ### ### 0.0
2004-Jun-17 Thu 3 ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 819,523 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 894,582 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### 3 ### ### 0.2
2004-Jun-11 Fri ### ### ### 3 17.6 17.6 0.2
2004-Jun-10 Thu ### ### ### 3 1,049,288 0 ### ### 0.2
2004-Jun-09 Wed ### ### ### ### 1,881,785 0 31.6 31.6 0.0
2004-Jun-08 Tue ### ### ### ### 34.1 34.1 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 22.6 22.6 0.0
2004-Jun-03 Thu ### ### ### ### 27.6 27.6 0.0
2004-Jun-02 Wed ### ### ### ### 25.5 25.5 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### 3.2 ### 3.2 ### ### 0.2
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### ### ### 0.0
2004-May-26 Wed ### ### ### ### 650,155 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 326,357 0 10.6 10.6 0.0
2004-May-24 Mon ### ### ### ### 613,376 0 93.9 93.9 0.0
2004-May-21 Fri ### ### ### ### 21.6 21.6 0.0
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 540,270 0 ### ### 0.0
2004-May-14 Fri 3.21 3.22 ### ### 241,886 ### ### ### 0.0
2004-May-13 Thu 3.23 3.23 3.2 3.2 ### ### 0.2
2004-May-12 Wed 3.2 3.22 ### 3.22 73.4 73.4 0.2
2004-May-11 Tue 3.2 3.22 ### ### ### ### 0.0
2004-May-10 Mon 3.2 3.23 ### 3.2 83.3 83.3 0.2
2004-May-07 Fri 3.21 3.23 3.2 3.23 78.7 78.7 ###
2004-May-06 Thu 3.2 3.25 ### 3.21 ### ### ###
2004-May-05 Wed ### 3.25 ### 3.21 ### ### ###
2004-May-04 Tue 3.27 3.27 ### 3.2 16.5 16.5 0.2
2004-May-03 Mon 3.43 3.43 ### ### ### ### 0.0
2004-Apr-30 Fri 3.4 3.44 3.4 3.44 766,522 ### ### ### 0.2
2004-Apr-29 Thu 3.41 3.42 3.4 3.4 ### ### 0.2
2004-Apr-28 Wed 3.42 3.42 3.4 3.41 518,580 1,768,357 34.3 34.3 ###
2004-Apr-27 Tue 3.42 3.43 3.4 3.43 2,018,343 6,892,641 ### ### 0.2
2004-Apr-26 Mon 3.4 3.44 3.4 3.42 ### ### 0.2
2004-Apr-23 Fri 3.44 3.44 3.4 3.4 172,929 ### ### ### 0.2
2004-Apr-22 Thu 3.44 3.44 3.41 3.43 408,678 1,399,722 ### ### 0.2
2004-Apr-21 Wed 3.45 3.47 3.44 3.45 ### ### ###
2004-Apr-20 Tue 3.4 3.46 3.4 3.45 ### ### ###
2004-Apr-19 Mon 3.4 3.41 ### 3.4 2,891,186 4,929,472 ### ### 0.2
2004-Apr-16 Fri ### 3.4 ### 3.4 ### ### 0.2
2004-Apr-15 Thu ### ### ### ### 2,130,022 0 76.9 76.9 0.0
2004-Apr-14 Wed ### ### ### ### 1,217,387 0 73.6 73.6 0.0
2004-Apr-13 Tue ### ### 3.29 ### 1,346,473 2,214,948 ### ### 0.0
2004-Apr-08 Thu 3.24 ### 3.24 3.29 1,754,877 ### ### ### ###
2004-Apr-07 Wed ### 3.27 ### 3.24 ### ### ###
2004-Apr-06 Tue ### ### ### ### 1,294,758 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 21.7 21.7 0.0
2004-Apr-02 Fri ### ### ### ### 678,288 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 1,613,048 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 490,371 0 20.2 20.2 0.0
2004-Mar-30 Tue 3.23 3.23 ### ### 1,493,586 2,412,141 ### ### 0.0
2004-Mar-29 Mon 3.24 3.24 ### ### ### ### 0.0
2004-Mar-26 Fri 3.21 3.27 3.21 3.23 72.1 72.1 ###
2004-Mar-25 Thu 3.22 3.26 3.2 3.2 1,608,948 ### 29.5 29.5 0.2
2004-Mar-24 Wed 3.2 3.22 ### 3.21 967,826 ### 74.7 74.7 ###
2004-Mar-23 Tue ### 3.2 ### 3.2 ### ### 0.2
2004-Mar-22 Mon 3.21 3.22 ### ### ### ### 0.0
2004-Mar-19 Fri 3.22 3.22 ### 3.21 910,829 ### ### ### ###
2004-Mar-18 Thu ### ### ### ### 2,958,122 0 34.7 34.7 0.0
2004-Mar-17 Wed ### ### ### ### 2,169,951 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 1,020,958 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 303,349 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 27.9 27.9 0.0
2004-Mar-11 Thu ### 3.2 ### ### 35.2 35.2 0.0
2004-Mar-10 Wed 3.24 3.24 ### 3.2 2,694,989 4,365,882 ### ### 0.2
2004-Mar-09 Tue 3.28 3.28 3.21 3.23 493,485 1,601,358 21.5 21.5 ###
2004-Mar-08 Mon ### ### ### ### 316,552 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 790,977 0 ### ### 0.0
2004-Mar-04 Thu 3.28 ### 3.28 ### 760,272 1,246,846 75.5 75.5 0.0
2004-Mar-03 Wed 3.27 3.29 3.25 3.26 34.2 34.2 0.2
2004-Mar-02 Tue ### ### 3.23 3.27 ### ### ###
2004-Mar-01 Mon 3.42 3.46 ### ### 528,484 914,277 23.3 23.3 0.0
2004-Feb-27 Fri 3.26 3.41 3.26 ### 92.2 92.2 0.0
2004-Feb-26 Thu ### ### 3.2 3.25 ### ### 0.2
2004-Feb-25 Wed ### 3.76 ### ### 282,874 ### ### ### 0.0
2004-Feb-24 Tue 3.74 3.75 ### ### 181,325 339,984 ### ### 0.0
2004-Feb-23 Mon 3.79 3.81 3.75 3.77 ### ### ###
2004-Feb-20 Fri 3.88 3.88 3.78 3.78 ### ### 0.3
2004-Feb-19 Thu 3.79 3.87 3.79 3.87 ### ### ###
2004-Feb-18 Wed 3.79 3.8 3.77 3.78 179,048 ### 28.3 28.3 0.3
2004-Feb-17 Tue 3.71 3.79 3.71 3.78 ### ### 0.3
2004-Feb-16 Mon 3.76 3.79 3.71 3.71 148,056 ### 21.3 21.3 ###
2004-Feb-13 Fri 3.82 3.82 3.75 3.75 17.3 17.3 0.3
2004-Feb-12 Thu 3.78 3.82 3.76 3.82 343,156 ### 73.8 73.8 0.3
2004-Feb-11 Wed 3.76 3.8 3.75 3.79 246,654 ### 74.6 74.6 ###
2004-Feb-10 Tue 3.7 3.77 3.7 3.75 179,075 668,845 80.7 80.7 0.3
2004-Feb-09 Mon 3.74 3.76 3.74 3.75 ### ### 0.3
2004-Feb-06 Fri 3.58 3.74 3.58 3.7 ### ### 0.3
2004-Feb-05 Thu 3.73 3.74 3.58 3.58 ### ### 0.3
2004-Feb-04 Wed 3.77 3.82 3.73 3.73 ### ### ###
2004-Feb-03 Tue 3.81 3.86 3.77 3.77 ### ### ###
2004-Feb-02 Mon 3.78 3.81 3.78 3.81 78.4 78.4 0.3
2004-Jan-30 Fri 3.77 3.81 3.77 3.78 ### ### 0.3
2004-Jan-29 Thu 3.79 3.82 3.77 3.79 71.9 71.9 ###
2004-Jan-28 Wed 3.8 3.84 3.8 3.83 629,074 ### ### ### ###
2004-Jan-27 Tue 3.8 3.85 3.8 3.85 508,640 1,945,548 84.9 84.9 0.3
2004-Jan-23 Fri 3.86 3.87 3.84 3.84 ### ### 0.3
2004-Jan-22 Thu 3.82 3.88 3.8 3.88 ### ### 0.3
2004-Jan-21 Wed 3.78 3.8 3.77 3.8 300,449 ### 73.6 73.6 ###
2004-Jan-20 Tue 3.78 3.84 3.78 3.8 ### ### ###
2004-Jan-19 Mon 3.8 3.81 3.78 3.8 754,029 2,861,540 73.6 73.6 ###
2004-Jan-16 Fri 3.83 3.84 3.76 3.8 556,529 ### 28.6 28.6 ###
2004-Jan-15 Thu 3.79 3.84 3.79 3.82 73.7 73.7 0.3
2004-Jan-14 Wed 3.86 ### 3.75 3.8 818,352 ### 19.1 19.1 ###
2004-Jan-13 Tue ### ### 3.86 3.88 ### ### 0.3
2004-Jan-12 Mon ### ### ### ### 810,358 0 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### 1,118,072 0 29.8 29.8 0.0
2004-Jan-08 Thu 3.87 ### 3.87 3.89 777,726 ### 73.6 73.6 0.3
2004-Jan-07 Wed 3.89 ### 3.88 3.89 ### ### 0.3
2004-Jan-06 Tue ### ### 3.88 3.89 914,428 ### ### ### 0.3
2004-Jan-05 Mon ### ### 3.87 ### ### ### 0.0
2004-Jan-02 Fri 3.86 ### 3.86 ### 40,829 ### ### ### 0.0
2003-Dec-31 Wed 3.89 ### 3.87 3.87 205,171 ### ### ### ###
2003-Dec-30 Tue 3.86 ### 3.86 ### 79.0 79.0 0.0


<< 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 14:34:12 thru 2026-05-18 14:34:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000