Currently Fri 26-May-08 08:53:27 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 3...
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 .. Friday 24th April 2026
Latest price with VOLUME for DOW .. Friday 24th April 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ||
| 2024-Aug-07 Wed | 4.74 | 4.81 | 4.72 | 4.79 | 871,775 | ### | 71.4 | 71.4 | 0.3 |
| 2024-Aug-06 Tue | 4.79 | 4.8 | 4.72 | 4.77 | 1,013,979 | 4,826,540 | ### | ### | ### |
| 2024-Aug-05 Mon | 4.83 | 4.855 | 4.71 | 4.79 | 1,708,175 | 8,169,346 | ### | ### | 0.3 |
| 2024-Aug-02 Fri | ### | ### | 4.875 | ### | 39.7 | 39.7 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 916,778 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | 5 | 4.88 | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Jul-30 Tue | 4.86 | 4.89 | 4.825 | 4.87 | 594,851 | 2,889,488 | ### | ### | 0.3 |
| 2024-Jul-29 Mon | 4.88 | ### | 4.84 | ### | 1,372,559 | ### | 78.6 | 78.6 | 0.0 |
| 2024-Jul-26 Fri | 4.81 | 4.83 | 4.77 | 4.83 | ### | ### | 0.3 | ||
| 2024-Jul-25 Thu | 4.86 | 4.87 | 4.74 | 4.76 | 1,250,281 | ### | 23.4 | 23.4 | ### |
| 2024-Jul-24 Wed | 4.89 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | 4.845 | 4.89 | ### | ### | ### | ||
| 2024-Jul-22 Mon | 4.84 | ### | 4.82 | 4.86 | 73.9 | 73.9 | 0.3 | ||
| 2024-Jul-19 Fri | 4.85 | 4.88 | 4.81 | 4.85 | 713,654 | 3,457,653 | ### | ### | ### |
| 2024-Jul-18 Thu | ### | 5 | 4.83 | ### | 1,301,574 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 4.88 | ### | 1,236,440 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 4.87 | 4.88 | 31.2 | 31.2 | 0.3 | ||
| 2024-Jul-15 Mon | ### | ### | 4.88 | ### | 746,073 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Jul-12 Fri | 4.84 | 4.885 | 4.82 | 4.86 | 64.3 | 64.3 | 0.3 | ||
| 2024-Jul-11 Thu | 4.79 | 4.82 | 4.76 | 4.78 | 34.1 | 34.1 | ### | ||
| 2024-Jul-10 Wed | 4.77 | 4.78 | ### | 4.72 | 502,128 | 1,200,085 | 26.1 | 26.1 | 0.3 |
| 2024-Jul-09 Tue | 4.8 | 4.81 | 4.74 | 4.78 | 1,005,651 | 4,801,983 | 31.8 | 31.8 | ### |
| 2024-Jul-08 Mon | 4.73 | 4.8 | ### | 4.78 | 79.4 | 79.4 | ### |
Basic Bottom of Page