Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-May-16 04:18:18 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 30...

     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 .. Wednesday 13th May 2026
Latest price with VOLUME for DOW .. Wednesday 13th 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),

152 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Sep-10 Wed ### ### 7.46 ### 805,654 3,005,089 ### ### 0.0
2008-Sep-09 Tue 7.59 7.75 7.56 ### 80.9 80.9 0.0
2008-Sep-08 Mon 7.74 7.84 7.59 7.81 788,574 6,083,848 67.6 67.6 0.6
2008-Sep-05 Fri 7.47 ### 7.27 7.56 737,682 2,681,474 76.5 76.5 0.5
2008-Sep-04 Thu 7.85 7.85 7.42 ### 1,481,077 11,308,022 23.8 23.8 0.0
2008-Sep-03 Wed ### 7.85 7.57 7.8 1,440,724 11,107,982 ### ### 0.6
2008-Sep-02 Tue ### 7.59 ### 7.58 85.9 85.9 ###
2008-Sep-01 Mon ### 7.45 7.22 7.22 22.0 22.0 0.5
2008-Aug-29 Fri 7.4 7.47 7.25 7.41 1,598,140 ### ### ### ###
2008-Aug-28 Thu 7.4 7.5 ### ### 1,861,773 6,981,648 30.6 30.6 0.0
2008-Aug-27 Wed 7.56 ### ### ### 1,561,875 0 16.7 16.7 0.0
2008-Aug-26 Tue 7.5 ### 7.46 ### ### ### 0.0
2008-Aug-25 Mon ### ### ### 7.56 2,127,077 0 ### ### 0.5
2008-Aug-22 Fri 6.89 ### 6.89 ### 4,499,141 15,499,540 ### ### 0.0
2008-Aug-21 Thu 6.7 ### 6.7 ### 3,617,782 ### ### ### 0.0
2008-Aug-20 Wed ### 6.74 ### 6.7 2,792,881 ### ### ### 0.5
2008-Aug-19 Tue 6.74 6.74 ### 6.7 37.4 37.4 0.5
2008-Aug-18 Mon 6.74 6.82 ### 6.75 70.6 70.6 0.5
2008-Aug-15 Fri 6.75 6.79 6.7 6.74 ### ### ###
2008-Aug-14 Thu 6.71 6.8 ### 6.74 ### ### ###
2008-Aug-13 Wed 6.8 6.8 ### 6.75 1,244,326 ### 40.6 40.6 0.5
2008-Aug-12 Tue ### ### 6.82 6.85 ### ### ###
2008-Aug-11 Mon 6.88 6.89 6.72 6.79 863,349 5,875,089 ### ### 0.5
2008-Aug-08 Fri 6.8 6.8 6.7 6.7 822,426 5,551,375 19.3 19.3 0.5
2008-Aug-07 Thu 6.73 6.86 ### 6.78 74.9 74.9 0.5
2008-Aug-06 Wed ### ### 6.7 6.73 ### ### ###
2008-Aug-05 Tue 6.7 6.87 6.58 6.8 85.1 85.1 0.5
2008-Aug-04 Mon 6.8 ### 6.71 6.71 714,941 2,398,627 ### ### ###
2008-Aug-01 Fri ### ### 6.82 ### ### ### 0.0
2008-Jul-31 Thu ### ### 6.84 ### ### ### 0.0
2008-Jul-30 Wed 6.85 ### 6.75 6.87 ### ### ###
2008-Jul-29 Tue ### ### ### 6.87 ### ### ###
2008-Jul-28 Mon ### ### 6.79 ### 87.2 87.2 0.0
2008-Jul-25 Fri ### ### 6.59 6.85 1,216,824 ### 25.7 25.7 ###
2008-Jul-24 Thu ### ### 7 ### ### ### 0.0
2008-Jul-23 Wed 6.85 ### 6.78 ### ### ### 0.0
2008-Jul-22 Tue 6.45 6.76 ### 6.7 ### ### 0.5
2008-Jul-21 Mon 6.55 6.55 ### 6.45 22.1 22.1 ###
2008-Jul-18 Fri ### 6.43 ### ### 784,686 ### 88.2 88.2 0.0
2008-Jul-17 Thu ### ### ### ### 923,058 0 15.4 15.4 0.0
2008-Jul-16 Wed ### ### ### ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 914,582 0 94.2 94.2 0.0
2008-Jul-14 Mon ### 6.26 ### 6.2 ### ### 0.4
2008-Jul-11 Fri 6.2 6.2 ### ### 660,829 ### 18.6 18.6 0.0
2008-Jul-10 Thu ### ### ### 6.24 33.4 33.4 0.4
2008-Jul-09 Wed ### 6.47 ### 6.2 2,138,720 6,918,759 ### ### 0.4
2008-Jul-08 Tue ### ### ### ### 891,284 0 40.1 40.1 0.0
2008-Jul-07 Mon ### ### ### 6.25 79.8 79.8 ###
2008-Jul-04 Fri ### 6.4 ### ### 88.3 88.3 0.0
2008-Jul-03 Thu 6.2 6.44 ### ### 1,308,628 4,213,782 ### ### 0.0
2008-Jul-02 Wed 6.45 6.47 6.24 6.27 ### ### 0.4
2008-Jul-01 Tue 6.75 6.8 6.5 6.57 2,102,129 13,979,157 20.6 20.6 ###
2008-Jun-30 Mon ### ### 6.81 6.87 1,410,844 4,803,923 ### ### ###
2008-Jun-27 Fri ### ### ### ### 999,656 0 60.0 60.0 0.0
2008-Jun-26 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jun-25 Wed ### ### ### ### 1,556,153 0 ### ### 0.0
2008-Jun-24 Tue 6.7 6.71 ### ### 38.2 38.2 0.0
2008-Jun-23 Mon ### ### 6.5 ### 862,049 2,801,659 ### ### 0.0
2008-Jun-20 Fri 6.53 6.81 6.52 ### 2,419,973 16,129,120 82.9 82.9 0.0
2008-Jun-19 Thu ### 6.75 ### ### 72.3 72.3 0.0
2008-Jun-18 Wed 6.47 6.54 ### 6.5 3,447,482 ### ### ### 0.5
2008-Jun-17 Tue 6.7 6.7 6.41 6.54 1,791,729 11,744,783 ### ### 0.5
2008-Jun-16 Mon ### ### ### 6.78 ### ### 0.5
2008-Jun-13 Fri 6.7 6.82 6.46 ### ### ### 0.0
2008-Jun-12 Thu 6.75 6.86 6.52 ### 42.0 42.0 0.0
2008-Jun-11 Wed ### ### ### 6.82 ### ### 0.5
2008-Jun-10 Tue ### ### 6.58 6.85 27.9 27.9 ###
2008-Jun-06 Fri ### ### ### ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 1,898,043 0 21.7 21.7 0.0
2008-Jun-04 Wed ### 7.4 ### ### 75.8 75.8 0.0
2008-Jun-03 Tue 7.4 7.4 ### ### 1,643,950 ### 37.3 37.3 0.0
2008-Jun-02 Mon ### 7.4 7.26 ### 789,353 5,785,957 ### ### 0.0
2008-May-30 Fri ### ### ### 7.21 ### ### ###
2008-May-29 Thu ### 7.26 7 7.2 69.3 69.3 0.5
2008-May-28 Wed ### 7.44 7.21 7.22 ### ### 0.5
2008-May-27 Tue 7.44 7.44 ### ### 3,743,052 13,924,153 ### ### 0.0
2008-May-26 Mon 7.24 ### 7.2 ### 1,670,678 6,014,440 84.7 84.7 0.0
2008-May-23 Fri 7.29 ### 7.2 ### 2,718,185 ### ### ### 0.0
2008-May-22 Thu 7.28 ### ### ### 67.7 67.7 0.0
2008-May-21 Wed 7.27 7.41 7.26 ### 2,441,984 17,911,952 73.7 73.7 0.0
2008-May-20 Tue ### 7.44 7.28 7.41 78.8 78.8 ###
2008-May-19 Mon ### ### 7.21 ### 2,740,450 9,879,322 ### ### 0.0
2008-May-16 Fri 7.28 ### ### 7.26 32.6 32.6 0.5
2008-May-15 Thu ### ### ### ### 3,136,358 0 79.5 79.5 0.0
2008-May-14 Wed ### ### ### ### 34.7 34.7 0.0
2008-May-13 Tue ### 7.22 ### ### 73.3 73.3 0.0
2008-May-12 Mon ### 7.22 ### ### ### ### 0.0
2008-May-09 Fri 7.25 7.26 ### ### 2,088,576 ### ### ### 0.0
2008-May-08 Thu ### ### ### 7.25 71.2 71.2 0.5
2008-May-07 Wed ### ### ### ### 2,750,753 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 20.3 20.3 0.0
2008-May-05 Mon 7.22 7.26 ### 7.2 ### ### 0.5
2008-May-02 Fri 7.2 7.26 ### 7.22 3,369,150 ### ### ### 0.5
2008-May-01 Thu 7.25 7.25 ### ### 2,148,253 ### ### ### 0.0
2008-Apr-30 Wed ### ### ### 7.25 1,819,744 0 79.1 79.1 0.5
2008-Apr-29 Tue ### 7.2 ### ### 78.1 78.1 0.0
2008-Apr-28 Mon ### 7.28 ### ### ### ### 0.0
2008-Apr-24 Thu ### ### 7 ### 2,898,786 10,145,751 ### ### 0.0
2008-Apr-23 Wed 7 ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### 7 2,657,088 0 ### ### 0.5
2008-Apr-18 Fri 6.85 7 6.85 ### 3,204,848 22,193,572 79.9 79.9 0.0
2008-Apr-17 Thu ### ### 6.7 6.83 26.8 26.8 0.5
2008-Apr-16 Wed ### ### 6.7 6.85 1,856,041 ### 20.0 20.0 ###
2008-Apr-15 Tue 7 ### 6.83 ### 2,900,673 ### ### ### 0.0
2008-Apr-14 Mon ### ### 6.84 ### 1,401,577 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### 1,457,784 0 15.6 15.6 0.0
2008-Apr-10 Thu ### 7.23 ### ### 1,956,522 7,072,827 ### ### 0.0
2008-Apr-09 Wed 6.88 ### 6.75 ### 2,401,926 ### ### ### 0.0
2008-Apr-08 Tue ### ### ### 6.82 ### ### 0.5
2008-Apr-07 Mon ### ### 6.59 ### ### ### 0.0
2008-Apr-04 Fri 6.57 ### 6.5 ### 71.6 71.6 0.0
2008-Apr-03 Thu 6.4 6.42 6.29 ### 1,343,588 ### 31.1 31.1 0.0
2008-Apr-02 Wed ### ### ### 6.4 1,042,640 0 21.7 21.7 0.5
2008-Apr-01 Tue ### 6.52 ### 6.46 ### ### ###
2008-Mar-31 Mon 6.23 6.47 ### 6.26 770,583 ### 70.8 70.8 0.4
2008-Mar-28 Fri 6.53 6.55 6.22 6.28 11.4 11.4 0.4
2008-Mar-27 Thu 6.48 6.59 ### 6.59 73.6 73.6 ###
2008-Mar-26 Wed ### 6.5 6.28 6.49 ### ### ###
2008-Mar-25 Tue ### ### ### ### 1,447,329 0 ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 3,581,478 0 ### ### 0.0
2008-Mar-19 Wed ### 6.2 ### ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 85.6 85.6 0.0
2008-Mar-17 Mon ### ### 5.87 ### 1,470,286 4,315,289 40.6 40.6 0.0
2008-Mar-14 Fri ### ### ### 6 2,201,386 0 ### ### 0.4
2008-Mar-13 Thu ### ### ### 6 40.1 40.1 0.4
2008-Mar-12 Wed 6.21 6.25 ### ### 1,297,182 ### ### ### 0.0
2008-Mar-11 Tue ### ### 5.87 ### 2,283,646 ### ### ### 0.0
2008-Mar-10 Mon 6.2 6.2 ### ### 1,099,874 ### 31.9 31.9 0.0
2008-Mar-07 Fri 6 6.27 6 ### 3,379,781 20,734,956 ### ### 0.0
2008-Mar-06 Thu ### 6.29 ### ### ### ### 0.0
2008-Mar-05 Wed ### 6.43 ### ### 1,753,728 ### ### ### 0.0
2008-Mar-04 Tue ### ### ### ### 3,015,077 0 82.2 82.2 0.0
2008-Mar-03 Mon 6 ### 5.87 5.87 30.5 30.5 ###
2008-Feb-29 Fri 6.25 ### ### 6.23 2,062,245 0 ### ### 0.4
2008-Feb-28 Thu ### ### ### 6.25 ### ### ###
2008-Feb-27 Wed 6.22 6.28 ### ### ### ### 0.0
2008-Feb-26 Tue ### 6.5 ### 6.2 ### ### 0.4
2008-Feb-25 Mon ### ### ### ### 81.0 81.0 0.0
2008-Feb-22 Fri ### 6 ### 5.87 3,045,384 9,136,152 ### ### ###
2008-Feb-21 Thu ### ### ### ### 2,829,072 0 97.8 97.8 0.0
2008-Feb-20 Wed ### 5 4.8 ### 34.6 34.6 0.0
2008-Feb-19 Tue ### ### ### ### 503,472 0 19.9 19.9 0.0
2008-Feb-18 Mon ### ### ### ### 614,576 0 ### ### 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### 5.23 ### ### ### ### 0.0
2008-Feb-13 Wed ### 5.45 4.87 ### 1,829,624 9,440,859 ### ### 0.0
2008-Feb-12 Tue 4.79 ### 4.79 ### ### ### 0.0
2008-Feb-11 Mon ### ### 4.86 ### ### ### 0.0
2008-Feb-08 Fri ### 5.27 ### ### 992,020 2,613,972 25.7 25.7 0.0
2008-Feb-07 Thu ### 5.29 ### ### ### ### 0.0
2008-Feb-06 Wed ### 5.29 ### ### ### ### 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 29 30 31 32 33 34 35 36 37 38 39 40 41 42 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 2026-05-16 16:18:18 thru 2026-05-16 16:18:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000