Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-May-24 11:30:35 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 .. Friday 22nd May 2026
Latest price with VOLUME for DOW .. Friday 22nd 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 Next >>


End of day Prices (full format),

180 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jul-06 Wed ### ### 5.22 5.25 ### ### 0.4
2005-Jul-05 Tue ### 5.4 ### ### 886,885 2,394,589 ### ### 0.0
2005-Jul-04 Mon ### 5.42 5.27 5.27 333,621 ### 28.2 28.2 ###
2005-Jul-01 Fri 5.28 ### 5.28 5.28 753,427 1,989,047 61.2 61.2 0.4
2005-Jun-30 Thu ### ### ### ### 63.5 63.5 0.0
2005-Jun-29 Wed 5.44 5.5 5.4 5.4 32.8 32.8 0.4
2005-Jun-28 Tue 5.46 5.46 ### 5.45 28.6 28.6 ###
2005-Jun-27 Mon 5.26 5.55 5.23 5.46 1,620,350 8,733,686 ### ### ###
2005-Jun-24 Fri ### 5.47 ### 5.45 78.3 78.3 ###
2005-Jun-23 Thu 5.4 5.48 5.4 5.48 1,617,852 ### ### ### ###
2005-Jun-22 Wed ### ### 5.29 ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 1,886,023 0 ### ### 0.0
2005-Jun-20 Mon 5.25 ### 5.25 ### 81.0 81.0 0.0
2005-Jun-17 Fri 5.24 5.24 ### 5.22 22.9 22.9 0.4
2005-Jun-16 Thu ### ### ### 5.25 1,453,078 0 ### ### 0.4
2005-Jun-15 Wed 5.2 5.25 ### 5.23 1,321,521 ### 74.9 74.9 ###
2005-Jun-14 Tue 5.24 5.24 ### ### ### ### 0.0
2005-Jun-10 Fri 5.2 5.28 ### 5.25 554,026 1,462,628 ### ### 0.4
2005-Jun-09 Thu 5.21 ### ### ### 1,454,843 0 32.9 32.9 0.0
2005-Jun-08 Wed ### ### 5.23 5.23 18.6 18.6 ###
2005-Jun-07 Tue ### ### ### ### 2,164,528 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### 5.25 5.28 ### ### 0.4
2005-Jun-02 Thu ### ### 5.26 5.28 1,176,444 3,094,047 ### ### 0.4
2005-Jun-01 Wed 5.27 ### ### ### 4,891,187 0 72.3 72.3 0.0
2005-May-31 Tue 5.28 ### ### 5.28 ### ### 0.4
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 1,182,758 0 ### ### 0.0
2005-May-26 Thu ### ### 4.85 ### 1,109,783 2,691,223 29.6 29.6 0.0
2005-May-25 Wed ### ### 4.8 4.8 ### ### 0.3
2005-May-24 Tue ### ### ### 5 10.7 10.7 0.4
2005-May-23 Mon ### ### ### ### 79.2 79.2 0.0
2005-May-20 Fri 4.88 ### 4.74 ### 978,850 2,319,874 ### ### 0.0
2005-May-19 Thu 4.85 4.89 4.79 4.89 72.6 72.6 ###
2005-May-18 Wed 4.71 4.86 4.71 4.76 989,953 4,736,925 76.0 76.0 ###
2005-May-17 Tue 4.7 4.73 ### ### 39.5 39.5 0.0
2005-May-16 Mon 4.56 ### 4.56 ### ### ### 0.0
2005-May-13 Fri 4.5 ### 4.5 4.55 ### ### 0.3
2005-May-12 Thu 4.48 4.48 4.42 4.42 394,543 ### 19.0 19.0 0.3
2005-May-11 Wed 4.5 4.55 4.5 4.5 67.0 67.0 ###
2005-May-10 Tue 4.54 ### 4.51 4.51 ### ### 0.3
2005-May-09 Mon 4.4 4.55 4.4 4.5 1,183,481 5,296,077 ### ### ###
2005-May-06 Fri ### 4.41 ### 4.4 1,280,040 2,822,488 72.7 72.7 0.3
2005-May-05 Thu 4.4 4.41 ### ### ### ### 0.0
2005-May-04 Wed ### ### 4.27 ### 2,632,777 5,620,978 ### ### 0.0
2005-May-03 Tue 4.56 4.58 ### ### ### ### 0.0
2005-May-02 Mon 4.58 ### 4.55 4.56 404,826 920,979 35.4 35.4 0.3
2005-Apr-29 Fri ### ### 4.51 4.52 15.3 15.3 0.3
2005-Apr-28 Thu 4.51 ### 4.51 ### 86.0 86.0 0.0
2005-Apr-27 Wed 4.5 4.59 4.45 4.59 154,555 698,588 ### ### 0.3
2005-Apr-26 Tue 4.71 4.75 4.54 4.54 ### ### 0.3
2005-Apr-22 Fri ### ### ### ### 402,051 0 71.5 71.5 0.0
2005-Apr-21 Thu 4.55 4.7 4.5 ### 878,873 ### 85.6 85.6 0.0
2005-Apr-20 Wed ### 4.7 4.55 4.56 23.4 23.4 0.3
2005-Apr-19 Tue ### ### 4.56 ### 715,941 1,632,345 20.4 20.4 0.0
2005-Apr-18 Mon ### ### 4.51 ### 1,111,721 ### ### ### 0.0
2005-Apr-15 Fri 4.71 4.78 4.54 4.78 ### ### ###
2005-Apr-14 Thu 4.85 4.87 4.81 4.81 38.7 38.7 ###
2005-Apr-13 Wed 4.85 ### 4.85 ### 83.0 83.0 0.0
2005-Apr-12 Tue 4.85 ### 4.8 4.8 ### ### 0.3
2005-Apr-11 Mon ### ### 4.82 4.86 29.1 29.1 0.3
2005-Apr-08 Fri ### ### 4.87 ### 501,353 ### 15.6 15.6 0.0
2005-Apr-07 Thu ### ### ### ### 1,301,379 0 9.7 9.7 0.0
2005-Apr-06 Wed ### ### ### ### 896,525 0 28.3 28.3 0.0
2005-Apr-05 Tue ### ### ### ### 33.9 33.9 0.0
2005-Apr-04 Mon ### ### ### ### 35.6 35.6 0.0
2005-Apr-01 Fri 5.25 5.27 ### 5.24 540,582 ### 27.2 27.2 0.4
2005-Mar-31 Thu ### 5.25 ### 5.21 917,170 2,407,571 ### ### 0.4
2005-Mar-30 Wed ### ### ### ### 901,024 0 38.6 38.6 0.0
2005-Mar-29 Tue ### 5.21 ### ### 49.7 49.7 0.0
2005-Mar-24 Thu ### ### ### ### 582,581 0 ### ### 0.0
2005-Mar-23 Wed 5.25 5.27 5.21 5.23 1,374,688 ### 43.3 43.3 ###
2005-Mar-22 Tue ### ### 5.24 5.25 670,646 ### 19.4 19.4 0.4
2005-Mar-21 Mon ### 5.42 ### ### 469,953 1,273,572 73.6 73.6 0.0
2005-Mar-18 Fri ### ### ### ### 804,927 0 87.9 87.9 0.0
2005-Mar-17 Thu 5.2 5.2 ### ### 1,832,788 4,765,248 ### ### 0.0
2005-Mar-16 Wed ### 5.24 ### ### ### ### 0.0
2005-Mar-15 Tue 5.25 5.25 ### 5.2 ### ### ###
2005-Mar-14 Mon 5.23 5.28 5.23 5.26 845,249 4,441,783 73.7 73.7 0.4
2005-Mar-11 Fri 5.27 5.29 5.23 5.27 547,624 ### 66.9 66.9 ###
2005-Mar-10 Thu ### ### 5.23 5.27 ### ### ###
2005-Mar-09 Wed 5.25 ### 5.23 ### 1,123,678 ### 77.5 77.5 0.0
2005-Mar-08 Tue ### 5.24 ### 5.22 89.6 89.6 0.4
2005-Mar-07 Mon ### ### ### ### 81.2 81.2 0.0
2005-Mar-04 Fri ### ### ### ### 790,977 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed 5 5 4.86 ### 28.1 28.1 0.0
2005-Mar-01 Tue 5 ### ### ### 74.7 74.7 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri 5 ### 5 ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 82.7 82.7 0.0
2005-Feb-23 Wed ### ### ### ### 909,920 0 12.9 12.9 0.0
2005-Feb-22 Tue 5.42 5.42 ### 5.25 2,272,488 6,158,442 12.5 12.5 0.4
2005-Feb-21 Mon ### 5.43 ### 5.43 80.9 80.9 0.4
2005-Feb-18 Fri ### 5.45 5.27 ### 78.0 78.0 0.0
2005-Feb-17 Thu 5.29 5.29 5.24 5.25 30.1 30.1 0.4
2005-Feb-16 Wed 5.29 ### 5.22 5.22 701,624 ### ### ### 0.4
2005-Feb-15 Tue 5.22 ### 5.22 5.25 ### ### 0.4
2005-Feb-14 Mon 5.45 5.45 5.27 ### ### ### 0.0
2005-Feb-11 Fri ### 5.4 ### 5.4 ### ### 0.4
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed 5.5 5.5 5.28 ### 9.6 9.6 0.0
2005-Feb-08 Tue ### 5.59 ### 5.43 ### ### 0.4
2005-Feb-07 Mon 5.23 ### 5.23 ### 89.4 89.4 0.0
2005-Feb-04 Fri 5.28 ### ### 5.22 25.8 25.8 0.4
2005-Feb-03 Thu 5.25 5.29 5.23 5.28 72.9 72.9 0.4
2005-Feb-02 Wed 5.23 5.25 5.22 5.24 71.6 71.6 0.4
2005-Feb-01 Tue ### 5.28 ### ### 75.1 75.1 0.0
2005-Jan-31 Mon ### ### ### ### 679,157 0 82.0 82.0 0.0
2005-Jan-28 Fri ### ### ### ### 455,570 0 26.9 26.9 0.0
2005-Jan-27 Thu ### ### ### ### 77.6 77.6 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 29.2 29.2 0.0
2005-Jan-20 Thu ### 5 ### ### 78.1 78.1 0.0
2005-Jan-19 Wed ### ### ### ### 1,231,629 0 11.2 11.2 0.0
2005-Jan-18 Tue 4.86 ### 4.85 ### 880,522 ### ### ### 0.0
2005-Jan-17 Mon ### ### 4.87 4.87 17.5 17.5 0.3
2005-Jan-14 Fri 4.85 ### 4.85 4.89 640,472 1,553,144 78.4 78.4 ###
2005-Jan-13 Thu 4.8 ### 4.8 4.85 78.0 78.0 ###
2005-Jan-12 Wed 4.76 4.87 4.76 4.79 ### ### 0.3
2005-Jan-11 Tue 4.75 4.78 4.75 4.76 71.1 71.1 ###
2005-Jan-10 Mon 4.72 4.75 4.72 4.75 ### ### ###
2005-Jan-07 Fri 4.73 4.76 4.71 4.75 672,576 3,184,647 66.3 66.3 ###
2005-Jan-06 Thu 4.73 4.75 4.72 4.74 535,175 2,534,053 ### ### 0.3
2005-Jan-05 Wed 4.78 4.79 4.72 4.75 26.0 26.0 ###
2005-Jan-04 Tue 4.75 4.84 4.75 4.8 1,094,029 ### ### ### 0.3
2004-Dec-31 Fri 4.76 4.78 4.73 4.73 17.8 17.8 0.3
2004-Dec-30 Thu 4.79 4.82 4.74 4.75 ### ### ###
2004-Dec-29 Wed 4.8 4.8 4.75 4.75 16.3 16.3 ###
2004-Dec-24 Fri 4.76 4.81 4.75 4.8 105,652 ### ### ### 0.3
2004-Dec-23 Thu 4.85 4.85 4.75 4.75 204,947 983,745 15.0 15.0 ###
2004-Dec-22 Wed 4.82 4.86 4.8 4.82 418,688 ### ### ### 0.3
2004-Dec-21 Tue 4.77 4.85 4.76 4.81 827,282 ### ### ### ###
2004-Dec-20 Mon 4.79 4.79 4.75 4.76 1,047,579 4,996,951 ### ### ###
2004-Dec-17 Fri 4.7 4.75 4.7 4.75 1,549,178 ### 76.4 76.4 ###
2004-Dec-16 Thu 4.73 4.75 ### 4.71 32.0 32.0 ###
2004-Dec-15 Wed ### 4.72 ### ### 1,471,578 3,472,924 71.4 71.4 0.0
2004-Dec-14 Tue 4.7 4.7 ### ### 57,740,745 135,690,750 ### ### 0.0
2004-Dec-13 Mon ### ### 4.87 4.87 35.3 35.3 0.3
2004-Dec-10 Fri 4.81 4.89 4.79 4.88 ### ### 0.3
2004-Dec-09 Thu 4.7 4.84 4.7 4.79 573,040 ### 88.3 88.3 0.3
2004-Dec-08 Wed ### 4.75 ### 4.7 469,584 ### ### ### 0.3
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon 4.7 4.7 ### ### ### ### 0.0
2004-Dec-03 Fri 4.83 4.88 ### 4.7 ### ### 0.3
2004-Dec-02 Thu ### 4.78 ### 4.78 1,300,456 3,108,089 90.4 90.4 ###
2004-Dec-01 Wed 4.48 4.59 4.44 4.58 2,018,329 9,112,755 ### ### 0.3
2004-Nov-30 Tue 4.48 4.55 4.48 4.48 68.7 68.7 ###
2004-Nov-29 Mon 4.41 4.51 4.41 4.49 ### ### ###
2004-Nov-26 Fri 4.48 4.51 4.41 4.41 208,880 ### 19.6 19.6 ###
2004-Nov-25 Thu 4.51 4.54 4.46 4.48 ### ### ###
2004-Nov-24 Wed 4.5 4.5 4.49 4.49 ### ### ###
2004-Nov-23 Tue 4.48 4.5 4.48 4.49 238,153 ### ### ### ###
2004-Nov-22 Mon 4.49 4.49 4.47 4.47 250,656 ### ### ### ###
2004-Nov-19 Fri 4.47 4.5 4.47 4.49 301,850 ### 71.5 71.5 ###
2004-Nov-18 Thu ### 4.46 ### 4.46 ### ### 0.3
2004-Nov-17 Wed 4.4 4.42 ### ### 30.6 30.6 0.0
2004-Nov-16 Tue 4.45 4.47 4.41 4.42 ### ### 0.3
2004-Nov-15 Mon 4.44 4.48 ### 4.46 131,726 ### 70.3 70.3 0.3
2004-Nov-12 Fri 4.47 4.5 4.45 4.45 ### ### 0.3
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 ### ### ###


<< 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 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 2026-05-24 23:30:35 thru 2026-05-24 23:30:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000