eg: Prices for BHP
Currently Mon 26-May-18 07:03:05 AM 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 36...
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 .. Friday 15th May 2026
Latest price with VOLUME for DOW .. Friday 15th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2018-May-11 Fri | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2018-May-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-May-09 Wed | ### | 7.2 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2018-May-08 Tue | 7.27 | 7.325 | 7.22 | 7.23 | ### | ### | ### | ||
| 2018-May-07 Mon | 7.2 | 7.24 | ### | 7.24 | 1,834,771 | 6,641,871 | 78.0 | 78.0 | 0.5 |
| 2018-May-04 Fri | ### | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2018-May-03 Thu | ### | ### | ### | ### | 1,803,885 | 0 | ### | ### | 0.0 |
| 2018-May-02 Wed | ### | ### | ### | 7 | 2,070,772 | 0 | ### | ### | 0.5 |
| 2018-May-01 Tue | 6.89 | ### | 6.82 | 6.89 | 3,999,459 | 13,638,155 | ### | ### | 0.5 |
| 2018-Apr-30 Mon | ### | ### | 6.87 | 6.87 | 31.1 | 31.1 | ### | ||
| 2018-Apr-27 Fri | 6.84 | 6.88 | 6.79 | 6.87 | ### | ### | ### | ||
| 2018-Apr-26 Thu | 6.74 | 6.87 | 6.74 | 6.8 | 2,169,287 | ### | 76.7 | 76.7 | 0.5 |
| 2018-Apr-24 Tue | 6.74 | 6.775 | ### | 6.75 | 69.7 | 69.7 | 0.5 | ||
| 2018-Apr-23 Mon | ### | 6.74 | ### | 6.71 | 76.4 | 76.4 | ### | ||
| 2018-Apr-20 Fri | ### | 6.72 | ### | 6.7 | 76.6 | 76.6 | 0.5 | ||
| 2018-Apr-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2018-Apr-18 Wed | 6.54 | 6.625 | 6.53 | ### | 78.8 | 78.8 | 0.0 | ||
| 2018-Apr-17 Tue | 6.51 | 6.54 | 6.49 | 6.5 | 1,016,857 | 6,624,823 | ### | ### | 0.5 |
| 2018-Apr-16 Mon | 6.49 | 6.54 | 6.47 | 6.48 | 414,258 | 2,694,748 | 37.9 | 37.9 | 0.5 |
| 2018-Apr-13 Fri | 6.45 | 6.52 | 6.42 | 6.49 | 801,741 | ### | ### | ### | ### |
| 2018-Apr-12 Thu | 6.43 | 6.47 | ### | 6.45 | 1,544,929 | 4,997,845 | 74.5 | 74.5 | ### |
| 2018-Apr-11 Wed | ### | 6.44 | ### | 6.43 | 1,989,083 | 6,404,847 | 77.9 | 77.9 | ### |
| 2018-Apr-10 Tue | 6.29 | 6.41 | 6.26 | ### | ### | ### | 0.0 | ||
| 2018-Apr-09 Mon | 6.29 | ### | 6.285 | ### | 813,154 | ### | 71.6 | 71.6 | 0.0 |
| 2018-Apr-06 Fri | 6.29 | 6.345 | ### | ### | ### | ### | 0.0 | ||
| 2018-Apr-05 Thu | ### | ### | 6.27 | ### | 71.5 | 71.5 | 0.0 | ||
| 2018-Apr-04 Wed | ### | ### | ### | ### | 2,558,784 | 0 | 37.0 | 37.0 | 0.0 |
| 2018-Apr-03 Tue | ### | ### | ### | ### | 2,136,729 | 0 | ### | ### | 0.0 |
| 2018-Mar-29 Thu | 6.47 | 6.48 | ### | 6.41 | ### | ### | 0.5 | ||
| 2018-Mar-28 Wed | 6.41 | 6.48 | 6.41 | 6.46 | ### | ### | ### | ||
| 2018-Mar-27 Tue | 6.46 | 6.53 | 6.44 | 6.49 | ### | ### | ### | ||
| 2018-Mar-26 Mon | 6.44 | 6.51 | 6.41 | 6.46 | 1,711,328 | 11,055,178 | 69.7 | 69.7 | ### |
| 2018-Mar-23 Fri | 6.49 | 6.55 | 6.49 | 6.53 | 1,284,571 | ### | 78.8 | 78.8 | ### |
| 2018-Mar-22 Thu | ### | ### | 6.58 | ### | ### | ### | 0.0 | ||
| 2018-Mar-21 Wed | 6.58 | ### | 6.57 | ### | 1,874,529 | 6,157,827 | 81.8 | 81.8 | 0.0 |
| 2018-Mar-20 Tue | 6.59 | ### | 6.5 | 6.59 | ### | ### | ### | ||
| 2018-Mar-19 Mon | ### | ### | 6.56 | ### | 1,045,084 | 3,427,875 | 34.7 | 34.7 | 0.0 |
| 2018-Mar-16 Fri | 6.54 | ### | 6.52 | ### | 2,544,474 | 8,294,985 | 76.2 | 76.2 | 0.0 |
| 2018-Mar-15 Thu | 6.45 | 6.57 | ### | 6.54 | ### | ### | 0.5 | ||
| 2018-Mar-14 Wed | 6.51 | 6.55 | 6.49 | 6.53 | 1,490,124 | ### | 70.7 | 70.7 | ### |
| 2018-Mar-13 Tue | ### | ### | ### | 6.56 | 2,081,478 | 0 | 33.5 | 33.5 | 0.5 |
| 2018-Mar-12 Mon | 6.73 | 6.74 | ### | ### | ### | ### | 0.0 | ||
| 2018-Mar-09 Fri | ### | ### | 6.52 | ### | ### | ### | 0.0 | ||
| 2018-Mar-08 Thu | 6.49 | 6.55 | 6.45 | 6.53 | 1,784,524 | ### | ### | ### | ### |
| 2018-Mar-07 Wed | 6.46 | 6.47 | ### | 6.44 | 39.1 | 39.1 | 0.5 | ||
| 2018-Mar-06 Tue | 6.4 | 6.51 | ### | 6.46 | 4,967,442 | 16,169,023 | ### | ### | ### |
| 2018-Mar-05 Mon | ### | ### | 6.51 | 6.52 | ### | ### | 0.5 | ||
| 2018-Mar-02 Fri | 6.74 | 6.74 | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2018-Mar-01 Thu | 6.89 | 6.89 | 6.755 | 6.78 | 1,163,150 | ### | ### | ### | 0.5 |
| 2018-Feb-28 Wed | 6.83 | ### | 6.83 | ### | 80.3 | 80.3 | 0.0 | ||
| 2018-Feb-27 Tue | 6.83 | 6.85 | 6.74 | 6.8 | ### | ### | 0.5 | ||
| 2018-Feb-26 Mon | 6.87 | 6.87 | 6.72 | 6.74 | 2,645,852 | ### | 22.8 | 22.8 | ### |
| 2018-Feb-23 Fri | 6.83 | 6.84 | 6.75 | 6.78 | 4,332,653 | 29,440,377 | 23.9 | 23.9 | 0.5 |
| 2018-Feb-22 Thu | 6.83 | 6.87 | 6.73 | 6.74 | 3,287,583 | ### | 25.7 | 25.7 | ### |
| 2018-Feb-21 Wed | 6.74 | 6.88 | 6.74 | 6.8 | 2,604,779 | 17,738,544 | 78.0 | 78.0 | 0.5 |
| 2018-Feb-20 Tue | 6.57 | 6.71 | 6.56 | 6.7 | 3,422,024 | 22,705,129 | ### | ### | 0.5 |
| 2018-Feb-19 Mon | 6.46 | ### | ### | ### | 2,296,570 | 0 | 85.6 | 85.6 | 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