Currently Thu 26-May-14 06:01:55 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 39...
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 13th May 2026
Latest price with VOLUME for DOW .. Wednesday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Apr-20 Mon | ### | ### | 4.84 | ### | 1,543,159 | 3,734,444 | 74.2 | 74.2 | 0.0 |
| 2009-Apr-17 Fri | 5 | ### | ### | 5 | 69.5 | 69.5 | 0.4 | ||
| 2009-Apr-16 Thu | 5 | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2009-Apr-15 Wed | 4.81 | ### | 4.81 | ### | 1,894,981 | 4,557,429 | 75.2 | 75.2 | 0.0 |
| 2009-Apr-14 Tue | ### | ### | 4.8 | 5 | 1,630,320 | ### | 74.6 | 74.6 | 0.4 |
| 2009-Apr-09 Thu | 4.82 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2009-Apr-08 Wed | 4.77 | 4.82 | ### | 4.72 | 1,746,073 | ### | ### | ### | 0.3 |
| 2009-Apr-07 Tue | 4.83 | ### | 4.77 | 4.83 | 77.1 | 77.1 | 0.3 | ||
| 2009-Apr-06 Mon | 4.78 | 4.85 | ### | 4.78 | 1,300,751 | 3,154,321 | 66.1 | 66.1 | ### |
| 2009-Apr-03 Fri | 4.75 | 4.79 | 4.7 | 4.75 | 67.3 | 67.3 | ### | ||
| 2009-Apr-02 Thu | ### | 4.79 | ### | 4.75 | 1,087,486 | 2,604,528 | ### | ### | ### |
| 2009-Apr-01 Wed | 4.45 | ### | ### | 4.59 | 84.1 | 84.1 | 0.3 | ||
| 2009-Mar-31 Tue | 4.44 | ### | ### | 4.45 | ### | ### | 0.3 | ||
| 2009-Mar-30 Mon | 4.53 | 4.53 | 4.41 | 4.5 | 834,724 | ### | ### | ### | ### |
| 2009-Mar-27 Fri | 4.52 | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2009-Mar-26 Thu | 4.48 | 4.56 | ### | 4.5 | ### | ### | ### | ||
| 2009-Mar-25 Wed | ### | 4.5 | 4.26 | 4.45 | ### | ### | 0.3 | ||
| 2009-Mar-24 Tue | ### | ### | 4.28 | ### | 2,154,050 | ### | 34.6 | 34.6 | 0.0 |
| 2009-Mar-23 Mon | ### | 4.43 | 4.26 | 4.28 | 2,118,988 | ### | 23.1 | 23.1 | 0.3 |
| 2009-Mar-20 Fri | 4.49 | 4.52 | 4.22 | 4.25 | 2,139,488 | ### | 13.0 | 13.0 | ### |
| 2009-Mar-19 Thu | ### | ### | ### | ### | 4,315,752 | 0 | ### | ### | 0.0 |
| 2009-Mar-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Mar-17 Tue | ### | ### | ### | ### | 1,860,741 | 0 | 22.4 | 22.4 | 0.0 |
| 2009-Mar-16 Mon | ### | ### | ### | ### | 1,691,180 | 0 | ### | ### | 0.0 |
| 2009-Mar-13 Fri | ### | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2009-Mar-12 Thu | 3.8 | ### | 3.8 | 3.87 | 846,728 | 1,608,783 | 82.9 | 82.9 | ### |
| 2009-Mar-11 Wed | 3.86 | ### | 3.73 | 3.8 | 24.2 | 24.2 | ### | ||
| 2009-Mar-10 Tue | ### | 3.83 | ### | 3.78 | 1,079,546 | ### | ### | ### | 0.3 |
| 2009-Mar-09 Mon | 3.74 | 3.75 | ### | 3.71 | 29.8 | 29.8 | ### | ||
| 2009-Mar-06 Fri | 3.77 | 3.87 | 3.72 | 3.8 | 1,097,045 | 4,163,285 | 76.0 | 76.0 | ### |
| 2009-Mar-05 Thu | 3.75 | 3.85 | ### | 3.82 | 2,511,271 | ### | ### | ### | 0.3 |
| 2009-Mar-04 Wed | 3.8 | 3.84 | ### | 3.77 | 30.0 | 30.0 | ### | ||
| 2009-Mar-03 Tue | ### | 4.22 | 3.89 | ### | 1,774,451 | ### | ### | ### | 0.0 |
| 2009-Mar-02 Mon | 3.7 | ### | ### | ### | 96.5 | 96.5 | 0.0 | ||
| 2009-Feb-27 Fri | 3.83 | 3.83 | ### | 3.74 | ### | ### | 0.3 | ||
| 2009-Feb-26 Thu | 3.73 | ### | ### | 3.87 | ### | ### | ### | ||
| 2009-Feb-25 Wed | 3.58 | 3.7 | 3.53 | 3.7 | 822,980 | 2,975,072 | 90.1 | 90.1 | 0.3 |
| 2009-Feb-24 Tue | ### | ### | ### | 3.58 | ### | ### | 0.3 | ||
| 2009-Feb-23 Mon | 3.58 | 3.58 | 3.41 | 3.48 | 25.4 | 25.4 | 0.2 | ||
| 2009-Feb-20 Fri | 3.73 | 3.73 | 3.59 | ### | 721,279 | 2,639,881 | ### | ### | 0.0 |
| 2009-Feb-19 Thu | ### | ### | ### | 3.8 | ### | ### | ### | ||
| 2009-Feb-18 Wed | ### | 3.77 | 3.59 | 3.7 | 490,727 | 1,805,875 | 84.5 | 84.5 | 0.3 |
| 2009-Feb-17 Tue | 3.79 | ### | ### | 3.75 | ### | ### | 0.3 | ||
| 2009-Feb-16 Mon | ### | 3.81 | 3.55 | 3.81 | 742,244 | 2,731,457 | 91.7 | 91.7 | 0.3 |
| 2009-Feb-13 Fri | 3.5 | ### | 3.43 | ### | ### | ### | 0.0 | ||
| 2009-Feb-12 Thu | ### | 3.58 | ### | 3.51 | 600,841 | ### | 83.7 | 83.7 | ### |
| 2009-Feb-11 Wed | ### | 3.49 | 3.26 | 3.43 | ### | ### | 0.2 | ||
| 2009-Feb-10 Tue | ### | 3.46 | ### | 3.41 | 515,259 | ### | 78.8 | 78.8 | ### |
| 2009-Feb-09 Mon | 3.47 | 3.47 | ### | ### | 613,154 | 1,063,822 | 13.2 | 13.2 | 0.0 |
| 2009-Feb-06 Fri | ### | 3.5 | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2009-Feb-05 Thu | ### | ### | 3.26 | ### | 547,145 | 891,846 | 30.4 | 30.4 | 0.0 |
| 2009-Feb-04 Wed | 3.59 | ### | ### | 3.42 | 450,278 | 0 | 17.9 | 17.9 | 0.2 |
| 2009-Feb-03 Tue | 3.55 | 3.73 | 3.55 | 3.57 | 1,028,271 | ### | 77.6 | 77.6 | 0.3 |
| 2009-Feb-02 Mon | 3.45 | 3.59 | 3.43 | 3.54 | 1,186,157 | ### | 83.3 | 83.3 | 0.3 |
| 2009-Jan-30 Fri | ### | ### | ### | 3.56 | 1,259,042 | 0 | ### | ### | 0.3 |
| 2009-Jan-29 Thu | 3.25 | 3.4 | 3.25 | ### | ### | ### | 0.0 | ||
| 2009-Jan-28 Wed | ### | ### | ### | 3.2 | 73.8 | 73.8 | 0.2 | ||
| 2009-Jan-27 Tue | ### | 3.24 | ### | 3.2 | 1,583,982 | 2,566,050 | 89.2 | 89.2 | 0.2 |
| 2009-Jan-23 Fri | 3.25 | 3.26 | ### | ### | 1,277,041 | 2,081,576 | 33.5 | 33.5 | 0.0 |
| 2009-Jan-22 Thu | 3.41 | 3.44 | 3.29 | ### | 538,044 | ### | 24.9 | 24.9 | 0.0 |
| 2009-Jan-21 Wed | 3.56 | ### | 3.4 | 3.4 | 1,027,145 | 1,746,146 | ### | ### | 0.2 |
| 2009-Jan-20 Tue | ### | ### | 3.54 | ### | 1,022,186 | ### | 83.8 | 83.8 | 0.0 |
| 2009-Jan-19 Mon | ### | 3.73 | 3.59 | 3.7 | 525,678 | 1,923,981 | ### | ### | 0.3 |
| 2009-Jan-16 Fri | ### | 3.7 | 3.52 | 3.52 | 19.2 | 19.2 | ### | ||
| 2009-Jan-15 Thu | 3.75 | 3.78 | ### | ### | 1,166,872 | 2,205,388 | ### | ### | 0.0 |
| 2009-Jan-14 Wed | ### | ### | 3.83 | ### | 1,434,750 | 2,747,546 | 25.6 | 25.6 | 0.0 |
| 2009-Jan-13 Tue | ### | 4 | 3.86 | ### | 76.3 | 76.3 | 0.0 | ||
| 2009-Jan-12 Mon | 3.87 | ### | 3.87 | ### | 536,740 | ### | ### | ### | 0.0 |
| 2009-Jan-09 Fri | ### | ### | ### | ### | 730,043 | 0 | ### | ### | 0.0 |
| 2009-Jan-08 Thu | ### | ### | 3.87 | ### | 1,030,270 | 1,993,572 | ### | ### | 0.0 |
| 2009-Jan-07 Wed | ### | ### | ### | ### | 778,340 | 0 | ### | ### | 0.0 |
| 2009-Jan-06 Tue | ### | ### | 3.89 | ### | 969,187 | ### | ### | ### | 0.0 |
| 2009-Jan-05 Mon | ### | ### | 3.78 | ### | ### | ### | 0.0 | ||
| 2009-Jan-02 Fri | 3.86 | 3.87 | 3.71 | 3.79 | 500,487 | 1,896,845 | 14.9 | 14.9 | ### |
| 2008-Dec-31 Wed | ### | ### | 3.73 | 3.83 | ### | ### | ### | ||
| 2008-Dec-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-29 Mon | 3.71 | 3.79 | ### | ### | 604,529 | 1,145,582 | 22.9 | 22.9 | 0.0 |
| 2008-Dec-24 Wed | 3.56 | ### | 3.55 | ### | 79.0 | 79.0 | 0.0 | ||
| 2008-Dec-23 Tue | 3.56 | 3.7 | 3.46 | 3.54 | 32.8 | 32.8 | 0.3 | ||
| 2008-Dec-22 Mon | 3.51 | ### | ### | ### | 1,733,983 | 0 | 87.8 | 87.8 | 0.0 |
| 2008-Dec-19 Fri | 3.56 | ### | 3.44 | 3.58 | 1,721,788 | 2,961,475 | ### | ### | 0.3 |
| 2008-Dec-18 Thu | 3.43 | 3.82 | 3.43 | ### | ### | ### | 0.0 | ||
| 2008-Dec-17 Wed | 3.83 | 3.84 | ### | 3.8 | 1,628,728 | 3,127,157 | ### | ### | ### |
| 2008-Dec-16 Tue | ### | 3.84 | 3.55 | 3.82 | 91.8 | 91.8 | 0.3 | ||
| 2008-Dec-15 Mon | 3.53 | 3.8 | 3.53 | 3.72 | 1,463,042 | 5,362,048 | 88.0 | 88.0 | 0.3 |
| 2008-Dec-12 Fri | ### | 3.54 | 3.2 | 3.5 | 2,009,823 | ### | 92.5 | 92.5 | 0.3 |
| 2008-Dec-11 Thu | 3.53 | 3.53 | ### | ### | 1,904,277 | 3,361,048 | ### | ### | 0.0 |
| 2008-Dec-10 Wed | ### | 3.8 | ### | ### | 3,002,357 | 5,704,478 | ### | ### | 0.0 |
| 2008-Dec-09 Tue | 3.83 | 3.83 | 3.55 | 3.71 | 20.1 | 20.1 | ### | ||
| 2008-Dec-08 Mon | 3.76 | 3.78 | ### | 3.71 | 28.1 | 28.1 | ### | ||
| 2008-Dec-05 Fri | ### | 3.8 | ### | 3.7 | ### | ### | 0.3 | ||
| 2008-Dec-04 Thu | 3.85 | 3.85 | ### | 3.72 | 1,935,346 | 3,725,541 | 26.1 | 26.1 | 0.3 |
| 2008-Dec-03 Wed | 3.7 | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2008-Dec-02 Tue | ### | 3.82 | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-01 Mon | ### | ### | ### | ### | 1,334,929 | 0 | ### | ### | 0.0 |
| 2008-Nov-28 Fri | 4.23 | ### | ### | ### | 1,574,276 | 0 | ### | ### | 0.0 |
| 2008-Nov-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-26 Wed | ### | ### | 4.21 | 4.21 | 1,393,640 | ### | 9.2 | 9.2 | ### |
| 2008-Nov-25 Tue | ### | 4.74 | 4.49 | ### | ### | ### | 0.0 | ||
| 2008-Nov-24 Mon | 4.5 | 4.78 | 4.41 | 4.46 | 1,475,680 | 6,780,749 | 38.3 | 38.3 | 0.3 |
| 2008-Nov-21 Fri | 4.24 | 4.46 | ### | 4.43 | ### | ### | ### | ||
| 2008-Nov-20 Thu | 4.24 | 4.58 | 4.24 | 4.25 | 78.5 | 78.5 | ### | ||
| 2008-Nov-19 Wed | 4.57 | 4.79 | 4.49 | ### | 85.9 | 85.9 | 0.0 | ||
| 2008-Nov-18 Tue | 4.7 | 4.7 | 4.21 | 4.52 | ### | ### | 0.3 | ||
| 2008-Nov-17 Mon | 4.79 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-14 Fri | 4.73 | ### | ### | 4.74 | 79.8 | 79.8 | 0.3 | ||
| 2008-Nov-13 Thu | 4.25 | ### | 4.21 | 4.47 | 93.5 | 93.5 | ### | ||
| 2008-Nov-12 Wed | 4.54 | ### | ### | 4.5 | 32.8 | 32.8 | ### | ||
| 2008-Nov-11 Tue | 4.51 | ### | ### | 4.5 | 655,040 | 0 | ### | ### | ### |
| 2008-Nov-10 Mon | ### | 4.77 | 4.46 | ### | ### | ### | 0.0 | ||
| 2008-Nov-07 Fri | 4.71 | 4.77 | 4.42 | 4.47 | 12.6 | 12.6 | ### | ||
| 2008-Nov-06 Thu | ### | ### | 4.71 | 4.85 | 993,759 | ### | 32.9 | 32.9 | ### |
Basic Bottom of Page