eg: Prices for BHP
Currently Wed 26-May-20 08:58:57 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 32...
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 .. Tuesday 19th May 2026
Latest price with VOLUME for DOW .. Tuesday 19th 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 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2019-May-20 Mon | ### | ### | ### | ### | 1,556,784 | 0 | 31.1 | 31.1 | 0.0 |
| 2019-May-17 Fri | ### | ### | ### | 8 | 1,313,554 | 0 | 26.9 | 26.9 | ### |
| 2019-May-16 Thu | ### | ### | 7.81 | ### | 72.8 | 72.8 | 0.0 | ||
| 2019-May-15 Wed | 7.89 | ### | 7.77 | 7.85 | ### | ### | ### | ||
| 2019-May-14 Tue | 7.85 | 7.89 | 7.76 | 7.84 | ### | ### | 0.6 | ||
| 2019-May-13 Mon | 7.88 | ### | 7.8 | ### | 703,725 | 2,744,527 | 77.7 | 77.7 | 0.0 |
| 2019-May-10 Fri | 7.85 | 7.86 | 7.75 | 7.81 | ### | ### | 0.6 | ||
| 2019-May-09 Thu | ### | 7.83 | ### | 7.82 | ### | ### | 0.6 | ||
| 2019-May-08 Wed | 7.7 | 7.7 | 7.585 | ### | 1,343,758 | 10,269,670 | 23.9 | 23.9 | 0.0 |
| 2019-May-07 Tue | 7.75 | 7.84 | ### | 7.72 | 32.5 | 32.5 | ### | ||
| 2019-May-06 Mon | 7.77 | 7.84 | ### | 7.8 | 82.7 | 82.7 | 0.6 | ||
| 2019-May-03 Fri | 7.75 | 7.84 | 7.71 | 7.8 | 1,104,749 | 8,589,423 | 75.5 | 75.5 | 0.6 |
| 2019-May-02 Thu | ### | ### | 7.72 | 7.76 | 1,145,478 | 4,421,545 | 18.8 | 18.8 | 0.6 |
| 2019-May-01 Wed | 7.81 | ### | 7.79 | 7.88 | 78.5 | 78.5 | 0.6 | ||
| 2019-Apr-30 Tue | 7.89 | ### | 7.7 | 7.74 | ### | ### | 0.6 | ||
| 2019-Apr-29 Mon | ### | 7.975 | 7.89 | ### | ### | ### | 0.0 | ||
| 2019-Apr-26 Fri | ### | ### | 7.89 | ### | 1,054,885 | 4,161,521 | ### | ### | 0.0 |
| 2019-Apr-24 Wed | 7.88 | ### | 7.84 | ### | 1,652,973 | 6,479,654 | ### | ### | 0.0 |
| 2019-Apr-23 Tue | 7.88 | 7.89 | 7.84 | 7.86 | 1,180,821 | 9,287,157 | ### | ### | ### |
| 2019-Apr-18 Thu | 7.79 | 7.85 | 7.7 | 7.82 | 2,711,621 | 21,082,853 | ### | ### | 0.6 |
| 2019-Apr-17 Wed | 7.73 | 7.8 | ### | 7.71 | 36.3 | 36.3 | ### | ||
| 2019-Apr-16 Tue | ### | 7.71 | 7.59 | ### | 1,284,521 | 9,826,585 | 77.1 | 77.1 | 0.0 |
| 2019-Apr-15 Mon | ### | 7.7 | ### | ### | 1,088,582 | 4,191,040 | 75.9 | 75.9 | 0.0 |
| 2019-Apr-12 Fri | ### | 7.655 | 7.55 | ### | ### | ### | 0.0 | ||
| 2019-Apr-11 Thu | ### | ### | 7.54 | 7.54 | 23.4 | 23.4 | 0.5 | ||
| 2019-Apr-10 Wed | 7.7 | 7.76 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2019-Apr-09 Tue | 7.75 | 7.75 | ### | ### | 1,082,676 | ### | ### | ### | 0.0 |
| 2019-Apr-08 Mon | 7.59 | 7.73 | 7.59 | ### | ### | ### | 0.0 | ||
| 2019-Apr-05 Fri | ### | 7.71 | 7.55 | 7.57 | 824,127 | 6,288,089 | ### | ### | ### |
| 2019-Apr-04 Thu | 7.78 | 7.85 | 7.7 | 7.75 | 31.3 | 31.3 | ### | ||
| 2019-Apr-03 Wed | 7.76 | 7.82 | 7.73 | 7.79 | ### | ### | ### | ||
| 2019-Apr-02 Tue | ### | 7.8 | 7.655 | 7.73 | 74.5 | 74.5 | 0.6 | ||
| 2019-Apr-01 Mon | 7.76 | 7.81 | ### | ### | 1,834,571 | ### | 23.5 | 23.5 | 0.0 |
| 2019-Mar-29 Fri | 7.76 | 7.8 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2019-Mar-28 Thu | 7.72 | 7.82 | 7.685 | 7.79 | 1,706,520 | ### | 73.0 | 73.0 | ### |
| 2019-Mar-27 Wed | ### | 7.72 | 7.59 | 7.71 | ### | ### | ### | ||
| 2019-Mar-26 Tue | 7.47 | ### | 7.47 | ### | 1,713,140 | 6,398,577 | ### | ### | 0.0 |
| 2019-Mar-25 Mon | ### | 7.71 | 7.52 | 7.54 | 35.2 | 35.2 | 0.5 | ||
| 2019-Mar-22 Fri | 7.73 | 7.79 | ### | 7.7 | ### | ### | 0.6 | ||
| 2019-Mar-21 Thu | 7.74 | 7.75 | ### | 7.7 | 30.7 | 30.7 | 0.6 | ||
| 2019-Mar-20 Wed | ### | 7.775 | 7.57 | 7.74 | 2,367,288 | ### | 78.3 | 78.3 | 0.6 |
| 2019-Mar-19 Tue | 7.53 | 7.76 | 7.53 | 7.7 | 1,895,085 | 14,487,924 | ### | ### | 0.6 |
| 2019-Mar-18 Mon | 7.5 | 7.55 | 7.45 | 7.52 | 727,958 | 5,459,685 | 73.2 | 73.2 | 0.5 |
| 2019-Mar-15 Fri | 7.4 | 7.51 | 7.4 | 7.45 | 1,801,825 | ### | ### | ### | 0.5 |
| 2019-Mar-14 Thu | 7.4 | 7.44 | ### | 7.44 | 1,433,143 | ### | 73.8 | 73.8 | ### |
| 2019-Mar-13 Wed | 7.41 | ### | 7.375 | ### | 1,410,486 | ### | 31.9 | 31.9 | 0.0 |
| 2019-Mar-12 Tue | 7.58 | ### | 7.5 | 7.5 | 1,536,784 | 5,762,940 | ### | ### | 0.5 |
| 2019-Mar-11 Mon | 7.53 | 7.57 | ### | 7.53 | 72.8 | 72.8 | 0.5 | ||
| 2019-Mar-08 Fri | ### | ### | 7.57 | 7.58 | 1,848,240 | 6,995,588 | 22.4 | 22.4 | ### |
| 2019-Mar-07 Thu | 7.74 | 7.75 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2019-Mar-06 Wed | 7.51 | ### | 7.45 | ### | 3,349,629 | ### | ### | ### | 0.0 |
| 2019-Mar-05 Tue | 7.45 | 7.475 | ### | 7.45 | 1,282,451 | ### | 72.5 | 72.5 | 0.5 |
| 2019-Mar-04 Mon | 7.5 | 7.54 | 7.47 | 7.51 | ### | ### | ### | ||
| 2019-Mar-01 Fri | 7.45 | 7.49 | 7.4 | 7.45 | 1,373,684 | 10,227,077 | ### | ### | 0.5 |
| 2019-Feb-28 Thu | 7.43 | 7.46 | 7.375 | 7.44 | 70.4 | 70.4 | ### | ||
| 2019-Feb-27 Wed | ### | 7.44 | ### | ### | 2,816,623 | ### | ### | ### | 0.0 |
| 2019-Feb-26 Tue | 7.45 | 7.45 | 7.29 | ### | 4,136,356 | 30,484,943 | 21.7 | 21.7 | 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 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 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 Next >>
Basic Bottom of Page