Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-May-15 09:08:00 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 34...

     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
2006-Apr-13 Thu 8.58 8.59 8.5 8.54 827,459 ### ### ### ###
2006-Apr-11 Tue ### ### 8.5 8.51 ### ### 0.6
2006-Apr-10 Mon ### 8.73 8.59 ### ### ### 0.0
2006-Apr-07 Fri 8.55 8.74 8.53 8.74 84.2 84.2 0.6
2006-Apr-06 Thu ### ### 8.51 8.53 ### ### ###
2006-Apr-05 Wed 8.88 ### 8.46 ### 1,531,042 ### 13.0 13.0 0.0
2006-Apr-04 Tue 8.88 8.88 8.75 8.77 1,503,328 ### ### ### ###
2006-Apr-03 Mon 8.82 ### 8.57 8.8 ### ### 0.6
2006-Mar-31 Fri 8.8 ### 8.8 8.87 2,101,287 ### ### ### ###
2006-Mar-30 Thu ### ### 8.71 8.8 1,058,656 4,610,446 ### ### 0.6
2006-Mar-29 Wed 8.76 9.24 8.76 ### 89.1 89.1 0.0
2006-Mar-28 Tue 8.55 8.87 8.55 8.75 ### ### 0.6
2006-Mar-27 Mon ### ### 8.42 ### ### ### 0.0
2006-Mar-24 Fri ### 8.7 8.55 ### 1,430,873 12,341,279 ### ### 0.0
2006-Mar-23 Thu 8.4 8.54 ### 8.44 70.5 70.5 0.6
2006-Mar-22 Wed 8.48 8.48 ### ### 839,644 ### 20.3 20.3 0.0
2006-Mar-21 Tue ### 8.74 ### 8.48 ### ### 0.6
2006-Mar-20 Mon 8.8 8.87 ### ### 472,484 ### 4.8 4.8 0.0
2006-Mar-17 Fri 8.45 8.55 8.45 8.55 1,011,944 8,601,524 ### ### ###
2006-Mar-16 Thu 8.4 8.5 ### 8.43 2,063,626 ### 72.7 72.7 0.6
2006-Mar-15 Wed ### 8.47 8.28 8.45 1,530,122 12,814,771 83.2 83.2 ###
2006-Mar-14 Tue ### ### 8.23 8.23 1,721,958 7,085,857 26.1 26.1 0.6
2006-Mar-13 Mon ### ### 8.22 8.28 ### ### ###
2006-Mar-10 Fri 8.24 ### 8.22 8.25 1,115,720 ### 66.5 66.5 ###
2006-Mar-09 Thu 8.26 ### ### 8.28 64.7 64.7 ###
2006-Mar-08 Wed 8.24 ### 8.2 8.25 ### ### ###
2006-Mar-07 Tue ### 8.28 ### 8.2 987,443 ### 74.7 74.7 0.6
2006-Mar-06 Mon ### 8.29 8 ### 828,952 ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 1,334,247 0 ### ### 0.0
2006-Mar-02 Thu 8 8.2 8 ### 1,240,027 ### 77.1 77.1 0.0
2006-Mar-01 Wed 7.89 ### 7.8 8 1,450,527 5,657,055 ### ### ###
2006-Feb-28 Tue 7.58 7.85 7.58 7.85 1,901,349 ### 89.0 89.0 ###
2006-Feb-27 Mon 7.55 7.58 7.49 7.58 ### ### ###
2006-Feb-24 Fri 7.48 7.55 7.41 7.49 1,134,229 ### ### ### ###
2006-Feb-23 Thu 7.53 ### 7.4 7.48 1,188,348 4,396,887 25.9 25.9 0.5
2006-Feb-22 Wed 7.26 7.49 7.26 7.49 786,547 5,800,784 ### ### ###
2006-Feb-21 Tue ### 7.23 ### 7.2 88.3 88.3 0.5
2006-Feb-20 Mon ### ### 7 7 23.4 23.4 0.5
2006-Feb-17 Fri ### ### ### ### 29.5 29.5 0.0
2006-Feb-16 Thu ### ### ### ### 486,957 0 ### ### 0.0
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### 7.2 ### ### 80.5 80.5 0.0
2006-Feb-13 Mon 7.41 7.45 7 ### 824,375 ### 7.7 7.7 0.0
2006-Feb-10 Fri 7.56 7.56 7.2 ### ### ### 0.0
2006-Feb-09 Thu 7.7 7.7 7.46 7.49 ### ### ###
2006-Feb-08 Wed 7.7 7.71 7.56 ### 1,636,685 12,496,089 35.4 35.4 0.0
2006-Feb-07 Tue 7.8 7.89 ### 7.7 ### ### 0.6
2006-Feb-06 Mon ### 7.76 ### 7.7 763,259 2,961,444 65.2 65.2 0.6
2006-Feb-03 Fri 7.59 7.71 7.55 ### 904,947 6,904,745 80.7 80.7 0.0
2006-Feb-02 Thu 7.51 ### 7.48 7.56 ### ### 0.5
2006-Feb-01 Wed 7.48 7.5 ### 7.46 483,027 1,811,351 ### ### 0.5
2006-Jan-31 Tue ### 7.5 ### ### 968,176 ### ### ### 0.0
2006-Jan-30 Mon 7.45 7.49 7.4 7.4 ### ### 0.5
2006-Jan-27 Fri 7.49 7.58 7.41 7.45 1,724,123 ### 29.6 29.6 0.5
2006-Jan-25 Wed 7.4 7.5 ### 7.45 579,474 2,173,027 70.5 70.5 0.5
2006-Jan-24 Tue 7.27 7.49 ### ### 1,194,370 ### 82.8 82.8 0.0
2006-Jan-23 Mon ### ### ### 7.22 500,951 0 ### ### 0.5
2006-Jan-20 Fri ### 7.25 ### 7.22 ### ### 0.5
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 21.4 21.4 0.0
2006-Jan-17 Tue 7.22 7.25 ### 7.25 ### ### 0.5
2006-Jan-16 Mon ### 7.29 ### ### 415,623 1,514,945 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 342,889 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 877,552 0 ### ### 0.0
2006-Jan-11 Wed ### 7.29 ### 7.24 553,756 2,018,440 ### ### 0.5
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon 7.29 7.29 ### ### 11.4 11.4 0.0
2006-Jan-06 Fri 7.28 7.29 ### 7.23 442,352 1,612,373 28.4 28.4 ###
2006-Jan-05 Thu ### ### 7.26 ### 74.2 74.2 0.0
2006-Jan-04 Wed 7.2 ### 7.2 7.22 ### ### 0.5
2006-Jan-03 Tue 7.2 7.24 ### ### 304,727 ### 28.0 28.0 0.0
2005-Dec-30 Fri ### 7.2 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 361,656 0 69.6 69.6 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### 7 ### 48,542 ### ### ### 0.0
2005-Dec-23 Fri ### ### 7 ### 48,542 ### ### ### 0.0
2005-Dec-22 Thu 7 ### ### ### 419,643 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 965,446 0 ### ### 0.0
2005-Dec-20 Tue ### ### 6.86 ### 639,271 ### 73.0 73.0 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### 6.82 ### 569,989 ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 1,155,153 0 83.3 83.3 0.0
2005-Dec-14 Wed ### ### 6.76 6.85 ### ### ###
2005-Dec-13 Tue 6.89 ### 6.88 ### 1,200,929 ### ### ### 0.0
2005-Dec-12 Mon 6.85 ### 6.85 6.88 73.4 73.4 ###
2005-Dec-09 Fri ### ### 6.83 ### 628,773 2,147,259 ### ### 0.0
2005-Dec-08 Thu ### ### 7 7 17.7 17.7 0.5
2005-Dec-07 Wed ### ### ### 7.22 ### ### 0.5
2005-Dec-06 Tue ### ### ### 7.29 874,257 0 90.5 90.5 ###
2005-Dec-05 Mon 7 ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### 6.87 ### 75.2 75.2 0.0
2005-Dec-01 Thu 6.82 ### 6.75 6.85 1,022,678 ### ### ### ###
2005-Nov-30 Wed 7 ### 6.72 ### 2,966,884 ### 24.3 24.3 0.0
2005-Nov-29 Tue ### 6.88 ### 6.87 ### ### ###
2005-Nov-28 Mon ### ### ### 6.72 788,325 0 11.1 11.1 0.5
2005-Nov-25 Fri ### ### ### ### 1,187,078 0 ### ### 0.0
2005-Nov-24 Thu 6.87 ### 6.86 ### 1,243,024 4,263,572 ### ### 0.0
2005-Nov-23 Wed ### ### 6.84 ### 888,580 3,038,943 ### ### 0.0
2005-Nov-22 Tue ### ### 6.85 6.89 1,364,478 ### ### ### 0.5
2005-Nov-21 Mon ### ### 6.81 6.81 15.5 15.5 ###
2005-Nov-18 Fri 6.84 ### 6.84 ### ### ### 0.0
2005-Nov-17 Thu 6.85 ### 6.81 6.85 ### ### ###
2005-Nov-16 Wed 6.8 ### 6.8 6.84 896,345 3,047,573 ### ### 0.5
2005-Nov-15 Tue 6.7 6.85 6.7 6.78 80.8 80.8 0.5
2005-Nov-14 Mon 6.84 6.85 ### ### 522,772 ### ### ### 0.0
2005-Nov-11 Fri 6.8 6.87 6.76 6.85 400,387 ### 77.9 77.9 ###
2005-Nov-10 Thu 6.55 6.75 6.55 6.75 90.2 90.2 0.5
2005-Nov-09 Wed 6.54 6.55 6.49 6.5 31.1 31.1 0.5
2005-Nov-08 Tue 6.72 6.76 6.48 6.52 ### ### 0.5
2005-Nov-07 Mon 6.46 6.59 6.46 6.59 360,943 2,355,153 ### ### ###
2005-Nov-04 Fri 6.53 ### 6.4 6.46 1,199,421 3,838,147 ### ### ###
2005-Nov-03 Thu ### 6.59 ### 6.54 1,693,580 5,580,346 89.0 89.0 0.5
2005-Nov-02 Wed ### 6.49 ### 6.29 2,014,242 ### 35.4 35.4 ###
2005-Nov-01 Tue 6.2 6.25 ### 6.2 ### ### 0.4
2005-Oct-31 Mon ### ### ### ### 705,220 0 ### ### 0.0
2005-Oct-28 Fri 6.22 6.23 ### ### 2,113,123 6,582,378 13.3 13.3 0.0
2005-Oct-27 Thu 6.24 6.24 ### 6.2 991,270 ### 30.9 30.9 0.4
2005-Oct-26 Wed ### 6.29 ### 6.29 1,430,546 ### ### ### ###
2005-Oct-25 Tue 5.86 ### 5.78 6 2,342,973 ### ### ### 0.4
2005-Oct-24 Mon 5.72 5.87 ### 5.86 383,384 ### ### ### 0.4
2005-Oct-21 Fri 5.78 5.86 5.7 5.8 965,685 5,581,659 72.6 72.6 0.4
2005-Oct-20 Thu 5.83 ### 5.75 5.8 41.4 41.4 0.4
2005-Oct-19 Wed 5.85 5.85 ### 5.8 1,448,344 ### ### ### 0.4
2005-Oct-18 Tue 5.88 ### 5.82 5.86 1,063,771 3,095,573 32.7 32.7 0.4
2005-Oct-17 Mon ### ### 5.81 5.89 470,859 1,367,845 ### ### ###
2005-Oct-14 Fri 5.87 ### 5.86 ### ### ### 0.0
2005-Oct-13 Thu 5.87 ### 5.8 ### 647,220 ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 898,281 0 16.7 16.7 0.0
2005-Oct-11 Tue ### 6 ### 6 1,038,949 3,116,847 75.9 75.9 0.4
2005-Oct-10 Mon 5.85 ### 5.85 6 735,846 2,152,349 87.0 87.0 0.4
2005-Oct-07 Fri 5.71 ### ### 5.77 68.5 68.5 0.4
2005-Oct-06 Thu ### ### ### 5.71 ### ### 0.4
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue 6.26 ### ### 6.21 30.0 30.0 ###
2005-Oct-03 Mon 6.2 ### ### 6.25 ### ### ###
2005-Sep-30 Fri ### ### 6 ### 616,847 1,850,541 29.8 29.8 0.0
2005-Sep-29 Thu ### ### 6 ### ### ### 0.0
2005-Sep-28 Wed 6.2 6.22 ### ### 21.2 21.2 0.0
2005-Sep-27 Tue 6.29 6.29 ### ### 866,985 ### 19.0 19.0 0.0
2005-Sep-26 Mon ### ### ### ### 876,520 0 69.8 69.8 0.0
2005-Sep-23 Fri ### 6.23 ### 6.23 770,728 ### 87.8 87.8 0.4
2005-Sep-22 Thu 6 ### ### ### 775,620 0 69.9 69.9 0.0
2005-Sep-21 Wed ### ### ### ### 72.9 72.9 0.0
2005-Sep-20 Tue 6 6 ### ### 27.3 27.3 0.0
2005-Sep-19 Mon ### ### ### ### 18.8 18.8 0.0
2005-Sep-16 Fri 5.8 ### 5.8 ### ### ### 0.0
2005-Sep-15 Thu 5.75 ### 5.73 ### ### ### 0.0
2005-Sep-14 Wed 5.82 ### 5.8 5.81 979,884 ### ### ### ###
2005-Sep-13 Tue ### ### 5.77 5.77 728,584 ### 13.6 13.6 0.4
2005-Sep-12 Mon ### ### 5.72 ### 31.5 31.5 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu 6.22 6.23 ### ### ### ### 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 2026-05-15 21:08:00 thru 2026-05-15 21:08:00 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000