Currently Thu 26-May-21 08:48:18 PM 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 31...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2016-Jan-21 Thu | ### | ### | ### | ### | 1,670,329 | 0 | 76.9 | 76.9 | 0.0 |
| 2016-Jan-20 Wed | 3.2 | 3.21 | 3 | ### | ### | ### | 0.0 | ||
| 2016-Jan-19 Tue | ### | ### | ### | 3.21 | 2,127,144 | 0 | ### | ### | ### |
| 2016-Jan-18 Mon | 3.27 | ### | 3.225 | ### | 1,616,476 | ### | ### | ### | 0.0 |
| 2016-Jan-15 Fri | ### | ### | ### | ### | 1,018,986 | 0 | ### | ### | 0.0 |
| 2016-Jan-14 Thu | 3.22 | ### | ### | 3.29 | 1,062,081 | 0 | 89.9 | 89.9 | ### |
| 2016-Jan-13 Wed | 3.27 | ### | 3.25 | ### | 1,456,725 | 2,367,178 | 83.4 | 83.4 | 0.0 |
| 2016-Jan-12 Tue | 3.27 | ### | 3.24 | 3.27 | 2,034,884 | ### | 77.2 | 77.2 | ### |
| 2016-Jan-11 Mon | ### | ### | ### | 3.27 | 1,393,726 | 0 | ### | ### | ### |
| 2016-Jan-08 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2016-Jan-07 Thu | 3.48 | 3.48 | ### | ### | 1,286,950 | ### | ### | ### | 0.0 |
| 2016-Jan-06 Wed | 3.54 | 3.55 | 3.41 | 3.46 | 19.3 | 19.3 | 0.2 | ||
| 2016-Jan-05 Tue | 3.59 | ### | 3.53 | 3.55 | 26.7 | 26.7 | ### | ||
| 2016-Jan-04 Mon | ### | ### | 3.52 | ### | ### | ### | 0.0 | ||
| 2015-Dec-31 Thu | ### | ### | ### | ### | 442,475 | 0 | 25.6 | 25.6 | 0.0 |
| 2015-Dec-30 Wed | ### | ### | 3.52 | 3.58 | 915,455 | ### | ### | ### | 0.3 |
| 2015-Dec-29 Tue | 3.5 | ### | 3.48 | 3.59 | 1,214,423 | ### | 85.7 | 85.7 | ### |
| 2015-Dec-24 Thu | 3.5 | 3.5 | 3.43 | 3.45 | ### | ### | ### | ||
| 2015-Dec-23 Wed | 3.47 | 3.5 | 3.41 | 3.44 | 20.8 | 20.8 | 0.2 | ||
| 2015-Dec-22 Tue | 3.45 | 3.45 | 3.385 | 3.43 | 1,284,343 | 4,389,242 | 31.2 | 31.2 | 0.2 |
| 2015-Dec-21 Mon | 3.44 | 3.475 | ### | ### | 17.7 | 17.7 | 0.0 | ||
| 2015-Dec-18 Fri | 3.29 | 3.43 | 3.26 | 3.43 | 2,724,941 | 9,114,927 | 92.4 | 92.4 | 0.2 |
| 2015-Dec-17 Thu | ### | ### | 3.27 | ### | 3,741,588 | ### | ### | ### | 0.0 |
| 2015-Dec-16 Wed | ### | ### | 3.22 | 3.25 | 3,665,642 | 5,901,683 | 18.3 | 18.3 | 0.2 |
| 2015-Dec-15 Tue | 3.21 | ### | 3.21 | 3.25 | 84.5 | 84.5 | 0.2 | ||
| 2015-Dec-14 Mon | 3.24 | 3.28 | 3.2 | 3.22 | 1,948,173 | 6,312,080 | ### | ### | 0.2 |
| 2015-Dec-11 Fri | ### | ### | ### | 3.26 | 20.8 | 20.8 | 0.2 | ||
| 2015-Dec-10 Thu | ### | 3.4 | 3.275 | ### | ### | ### | 0.0 | ||
| 2015-Dec-09 Wed | ### | 3.42 | ### | ### | 2,509,770 | ### | 29.8 | 29.8 | 0.0 |
| 2015-Dec-08 Tue | 3.41 | 3.45 | ### | 3.4 | 37.6 | 37.6 | 0.2 | ||
| 2015-Dec-07 Mon | 3.48 | 3.52 | 3.4 | 3.42 | 25.8 | 25.8 | 0.2 | ||
| 2015-Dec-04 Fri | 3.45 | 3.47 | ### | 3.42 | 23.0 | 23.0 | 0.2 | ||
| 2015-Dec-03 Thu | ### | 3.7 | 3.52 | 3.52 | 2,397,848 | ### | ### | ### | ### |
| 2015-Dec-02 Wed | ### | 3.73 | ### | ### | 1,354,052 | ### | ### | ### | 0.0 |
| 2015-Dec-01 Tue | ### | ### | 3.57 | ### | 1,905,252 | 3,400,874 | 67.3 | 67.3 | 0.0 |
| 2015-Nov-30 Mon | 3.59 | ### | 3.55 | ### | 78.6 | 78.6 | 0.0 | ||
| 2015-Nov-27 Fri | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2015-Nov-26 Thu | 3.58 | ### | 3.56 | ### | 1,323,984 | ### | 78.5 | 78.5 | 0.0 |
| 2015-Nov-25 Wed | ### | ### | 3.55 | 3.59 | ### | ### | ### | ||
| 2015-Nov-24 Tue | ### | 3.7 | 3.59 | ### | ### | ### | 0.0 | ||
| 2015-Nov-23 Mon | ### | ### | ### | ### | 1,409,450 | 0 | ### | ### | 0.0 |
| 2015-Nov-20 Fri | ### | ### | ### | ### | 1,743,548 | 0 | ### | ### | 0.0 |
| 2015-Nov-19 Thu | 3.54 | 3.655 | 3.52 | ### | 1,802,147 | ### | ### | ### | 0.0 |
| 2015-Nov-18 Wed | ### | 3.51 | ### | 3.51 | ### | ### | ### | ||
| 2015-Nov-17 Tue | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2015-Nov-16 Mon | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2015-Nov-13 Fri | ### | 3.41 | 3.28 | 3.41 | ### | ### | ### | ||
| 2015-Nov-12 Thu | 3.43 | 3.45 | ### | 3.43 | 2,897,780 | 4,998,670 | 70.9 | 70.9 | 0.2 |
| 2015-Nov-11 Wed | 3.46 | 3.48 | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2015-Nov-10 Tue | 3.5 | 3.52 | 3.43 | 3.47 | 29.0 | 29.0 | 0.2 | ||
| 2015-Nov-09 Mon | 3.51 | 3.58 | 3.5 | 3.53 | 82.6 | 82.6 | 0.3 | ||
| 2015-Nov-06 Fri | 3.58 | ### | 3.52 | 3.56 | 1,732,874 | 3,049,858 | ### | ### | 0.3 |
| 2015-Nov-05 Thu | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2015-Nov-04 Wed | ### | 3.74 | ### | ### | 2,296,874 | 4,295,154 | 75.2 | 75.2 | 0.0 |
| 2015-Nov-03 Tue | ### | ### | 3.56 | ### | 1,938,826 | ### | 76.0 | 76.0 | 0.0 |
| 2015-Nov-02 Mon | 3.55 | ### | 3.53 | 3.56 | 1,387,046 | ### | ### | ### | 0.3 |
| 2015-Oct-30 Fri | 3.55 | 3.56 | 3.485 | 3.55 | 1,791,024 | 6,308,882 | 67.5 | 67.5 | ### |
| 2015-Oct-29 Thu | 3.57 | ### | 3.56 | 3.58 | 2,540,324 | 4,521,776 | 79.6 | 79.6 | 0.3 |
| 2015-Oct-28 Wed | ### | ### | 3.51 | 3.52 | 2,343,747 | 4,113,275 | 16.0 | 16.0 | ### |
| 2015-Oct-27 Tue | ### | 3.7 | 3.57 | ### | 16.4 | 16.4 | 0.0 | ||
| 2015-Oct-26 Mon | 3.78 | 3.79 | ### | ### | 1,581,778 | ### | 13.0 | 13.0 | 0.0 |
| 2015-Oct-23 Fri | 3.79 | 3.825 | ### | 3.75 | ### | ### | 0.3 | ||
| 2015-Oct-22 Thu | 3.74 | 3.78 | ### | 3.7 | ### | ### | 0.3 | ||
| 2015-Oct-21 Wed | ### | 3.785 | ### | 3.77 | 1,926,681 | 3,646,243 | ### | ### | ### |
| 2015-Oct-20 Tue | 3.84 | 3.89 | ### | 3.71 | 12.7 | 12.7 | ### | ||
| 2015-Oct-19 Mon | ### | ### | 3.825 | 3.87 | 1,063,572 | 2,034,081 | 27.7 | 27.7 | ### |
| 2015-Oct-16 Fri | ### | ### | 3.87 | ### | 2,020,428 | 3,909,528 | ### | ### | 0.0 |
| 2015-Oct-15 Thu | 3.79 | 3.87 | 3.75 | 3.84 | ### | ### | 0.3 | ||
| 2015-Oct-14 Wed | ### | 3.8 | ### | 3.73 | 1,757,985 | 3,340,171 | ### | ### | ### |
| 2015-Oct-13 Tue | 3.85 | 3.88 | ### | ### | 8.9 | 8.9 | 0.0 | ||
| 2015-Oct-12 Mon | 3.76 | 3.84 | 3.75 | 3.82 | 83.4 | 83.4 | 0.3 | ||
| 2015-Oct-09 Fri | 3.7 | 3.79 | ### | 3.77 | ### | ### | ### | ||
| 2015-Oct-08 Thu | ### | 3.72 | 3.59 | ### | 2,140,848 | ### | ### | ### | 0.0 |
| 2015-Oct-07 Wed | ### | ### | 3.56 | ### | 75.5 | 75.5 | 0.0 | ||
| 2015-Oct-06 Tue | 3.59 | ### | 3.57 | ### | 82.5 | 82.5 | 0.0 | ||
| 2015-Oct-05 Mon | 3.47 | 3.58 | 3.47 | 3.57 | 88.1 | 88.1 | 0.3 | ||
| 2015-Oct-02 Fri | 3.47 | 3.51 | 3.42 | 3.45 | 1,370,147 | 4,747,559 | 23.3 | 23.3 | ### |
| 2015-Oct-01 Thu | ### | ### | ### | 3.49 | 1,621,450 | 0 | 90.6 | 90.6 | ### |
| 2015-Sep-30 Wed | 3.28 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2015-Sep-29 Tue | ### | ### | 3.23 | 3.27 | 2,375,871 | ### | 27.0 | 27.0 | ### |
| 2015-Sep-28 Mon | ### | 3.425 | ### | 3.42 | ### | ### | 0.2 | ||
| 2015-Sep-25 Fri | 3.48 | 3.5 | 3.29 | ### | 2,321,556 | 7,881,682 | ### | ### | 0.0 |
| 2015-Sep-24 Thu | 3.45 | 3.47 | ### | 3.45 | 2,216,782 | ### | 61.7 | 61.7 | ### |
| 2015-Sep-23 Wed | 3.41 | 3.48 | 3.4 | 3.42 | 1,385,773 | 4,767,059 | ### | ### | 0.2 |
| 2015-Sep-22 Tue | 3.52 | 3.56 | 3.43 | 3.45 | ### | ### | ### |
Basic Bottom of Page