Currently Wed 26-May-20 04:49:59 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 37...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### | ### | ### | ||
| 2015-Sep-21 Mon | 3.49 | 3.5 | 3.43 | 3.49 | 1,558,444 | ### | 74.8 | 74.8 | ### |
| 2015-Sep-18 Fri | 3.51 | 3.59 | 3.47 | 3.58 | 2,780,971 | 9,816,827 | 82.8 | 82.8 | 0.3 |
| 2015-Sep-17 Thu | 3.5 | 3.585 | 3.48 | 3.54 | 2,331,729 | ### | 82.4 | 82.4 | 0.3 |
| 2015-Sep-16 Wed | 3.46 | 3.51 | 3.42 | 3.5 | 2,709,051 | ### | 75.9 | 75.9 | 0.3 |
| 2015-Sep-15 Tue | 3.51 | 3.53 | 3.47 | 3.48 | 33.5 | 33.5 | 0.2 | ||
| 2015-Sep-14 Mon | 3.53 | 3.55 | 3.48 | 3.5 | 2,150,156 | ### | ### | ### | 0.3 |
| 2015-Sep-11 Fri | 3.49 | 3.52 | 3.45 | 3.48 | 2,768,927 | ### | ### | ### | 0.2 |
| 2015-Sep-10 Thu | 3.44 | ### | 3.43 | 3.49 | ### | ### | ### | ||
| 2015-Sep-09 Wed | 3.46 | 3.53 | 3.43 | 3.49 | ### | ### | ### | ||
| 2015-Sep-08 Tue | ### | 3.44 | ### | 3.42 | 82.4 | 82.4 | 0.2 | ||
| 2015-Sep-07 Mon | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2015-Sep-04 Fri | ### | 3.42 | ### | ### | 2,774,744 | ### | 21.0 | 21.0 | 0.0 |
| 2015-Sep-03 Thu | 3.43 | 3.46 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2015-Sep-02 Wed | ### | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2015-Sep-01 Tue | 3.57 | 3.59 | 3.41 | 3.44 | 2,012,343 | ### | ### | ### | 0.2 |
| 2015-Aug-31 Mon | ### | ### | 3.56 | ### | 77.0 | 77.0 | 0.0 | ||
| 2015-Aug-28 Fri | ### | 3.7 | ### | ### | 2,534,750 | 4,689,287 | ### | ### | 0.0 |
| 2015-Aug-27 Thu | 3.57 | ### | 3.53 | 3.59 | 66.9 | 66.9 | ### | ||
| 2015-Aug-26 Wed | 3.42 | 3.57 | 3.42 | 3.55 | 85.8 | 85.8 | ### | ||
| 2015-Aug-25 Tue | 3.26 | 3.56 | 3.25 | 3.55 | 90.9 | 90.9 | ### | ||
| 2015-Aug-24 Mon | 3.48 | 3.51 | 3.355 | 3.4 | 2,966,848 | ### | 37.5 | 37.5 | 0.2 |
| 2015-Aug-21 Fri | 3.5 | ### | 3.44 | 3.55 | ### | ### | ### | ||
| 2015-Aug-20 Thu | 3.55 | ### | 3.51 | 3.55 | 3,648,975 | 6,403,951 | ### | ### | ### |
| 2015-Aug-19 Wed | 3.52 | 3.55 | 3.48 | 3.55 | 2,414,277 | 8,486,183 | 77.7 | 77.7 | ### |
| 2015-Aug-18 Tue | 3.54 | 3.57 | 3.475 | 3.53 | ### | ### | 0.3 | ||
| 2015-Aug-17 Mon | 3.76 | 3.78 | ### | ### | 3,088,689 | 5,837,622 | ### | ### | 0.0 |
| 2015-Aug-14 Fri | 3.76 | 3.79 | ### | 3.72 | 4,433,620 | ### | ### | ### | 0.3 |
| 2015-Aug-13 Thu | 3.77 | 3.85 | 3.74 | 3.75 | 3,949,552 | 14,988,549 | ### | ### | 0.3 |
| 2015-Aug-12 Wed | 3.87 | ### | 3.74 | 3.78 | 5,471,021 | ### | 21.9 | 21.9 | 0.3 |
| 2015-Aug-11 Tue | ### | ### | 3.86 | 3.87 | 22.0 | 22.0 | ### |
Basic Bottom of Page