eg: Prices for BHP
Currently Fri 26-May-08 04:43:49 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 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 .. Friday 24th April 2026
Latest price with VOLUME for DOW .. Friday 24th April 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Sep-22 Fri | 6.55 | 6.55 | 6.43 | 6.47 | 20.2 | 20.2 | 0.5 | ||
| 2017-Sep-21 Thu | 6.55 | ### | 6.46 | 6.49 | ### | ### | ### | ||
| 2017-Sep-20 Wed | 6.49 | 6.585 | 6.43 | 6.57 | ### | ### | ### | ||
| 2017-Sep-19 Tue | ### | ### | 6.43 | 6.43 | 3,418,172 | 10,989,422 | ### | ### | ### |
| 2017-Sep-18 Mon | 6.55 | ### | 6.525 | 6.55 | ### | ### | 0.5 | ||
| 2017-Sep-15 Fri | 6.78 | 6.78 | 6.54 | 6.54 | ### | ### | 0.5 | ||
| 2017-Sep-14 Thu | 6.83 | ### | ### | 6.77 | 3,073,380 | 0 | 23.2 | 23.2 | ### |
| 2017-Sep-13 Wed | ### | 6.71 | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2017-Sep-12 Tue | ### | ### | 6.5 | ### | 31.5 | 31.5 | 0.0 | ||
| 2017-Sep-11 Mon | ### | ### | 6.59 | ### | 1,514,773 | 4,991,177 | 68.9 | 68.9 | 0.0 |
| 2017-Sep-08 Fri | 6.83 | 6.86 | 6.7 | 6.71 | 16.5 | 16.5 | ### | ||
| 2017-Sep-07 Thu | 6.87 | ### | 6.7 | 6.83 | 5,556,279 | ### | 28.4 | 28.4 | 0.5 |
| 2017-Sep-06 Wed | 6.72 | ### | 6.59 | ### | 90.5 | 90.5 | 0.0 | ||
| 2017-Sep-05 Tue | ### | ### | ### | 6.84 | 1,906,688 | 0 | ### | ### | 0.5 |
| 2017-Sep-04 Mon | ### | 7 | ### | ### | ### | ### | 0.0 | ||
| 2017-Sep-01 Fri | ### | ### | ### | ### | 2,363,458 | 0 | ### | ### | 0.0 |
| 2017-Aug-31 Thu | ### | ### | ### | ### | 3,386,887 | 0 | ### | ### | 0.0 |
| 2017-Aug-30 Wed | 7.22 | 7.42 | ### | ### | 19.0 | 19.0 | 0.0 | ||
| 2017-Aug-29 Tue | ### | ### | 6.88 | ### | 77.6 | 77.6 | 0.0 | ||
| 2017-Aug-28 Mon | 6.84 | ### | 6.755 | 6.87 | 79.5 | 79.5 | ### | ||
| 2017-Aug-25 Fri | 6.81 | 6.87 | 6.76 | 6.85 | ### | ### | ### | ||
| 2017-Aug-24 Thu | 6.85 | 6.87 | 6.79 | 6.86 | ### | ### | 0.5 | ||
| 2017-Aug-23 Wed | ### | ### | 6.77 | 6.77 | 14.4 | 14.4 | ### | ||
| 2017-Aug-22 Tue | 6.81 | 6.86 | 6.77 | 6.8 | 1,550,774 | 10,568,524 | ### | ### | 0.5 |
| 2017-Aug-21 Mon | 6.76 | 6.82 | ### | 6.77 | 1,332,826 | ### | ### | ### | ### |
| 2017-Aug-18 Fri | 6.85 | 6.86 | 6.75 | 6.81 | 20.4 | 20.4 | ### | ||
| 2017-Aug-17 Thu | ### | ### | 6.84 | ### | 2,328,551 | 7,963,644 | 73.8 | 73.8 | 0.0 |
| 2017-Aug-16 Wed | 6.81 | 6.88 | 6.75 | 6.86 | 1,686,980 | ### | 75.1 | 75.1 | 0.5 |
| 2017-Aug-15 Tue | 6.73 | 6.89 | 6.73 | 6.81 | 1,448,223 | ### | ### | ### | ### |
| 2017-Aug-14 Mon | 6.73 | 6.85 | 6.73 | 6.84 | 86.9 | 86.9 | 0.5 | ||
| 2017-Aug-11 Fri | 6.7 | 6.74 | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2017-Aug-10 Thu | ### | ### | 6.74 | 6.75 | ### | ### | 0.5 | ||
| 2017-Aug-09 Wed | 6.82 | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2017-Aug-08 Tue | ### | ### | 6.73 | 6.88 | ### | ### | ### | ||
| 2017-Aug-07 Mon | 6.81 | ### | 6.81 | ### | 1,779,222 | 6,058,250 | 86.0 | 86.0 | 0.0 |
| 2017-Aug-04 Fri | 6.73 | 6.8 | ### | 6.76 | 1,671,559 | ### | 75.2 | 75.2 | 0.5 |
| 2017-Aug-03 Thu | ### | 6.82 | ### | 6.77 | 2,147,686 | ### | ### | ### | ### |
| 2017-Aug-02 Wed | ### | 6.74 | 6.59 | 6.73 | 3,119,948 | 20,794,453 | ### | ### | ### |
| 2017-Aug-01 Tue | 6.5 | ### | 6.45 | ### | 88.5 | 88.5 | 0.0 | ||
| 2017-Jul-31 Mon | 6.28 | 6.42 | 6.24 | ### | 1,711,170 | ### | ### | ### | 0.0 |
| 2017-Jul-28 Fri | ### | ### | 6.27 | 6.28 | 1,818,540 | 5,701,122 | 33.1 | 33.1 | 0.4 |
| 2017-Jul-27 Thu | 6.41 | 6.46 | 6.375 | 6.42 | ### | ### | 0.5 | ||
| 2017-Jul-26 Wed | 6.27 | 6.42 | 6.21 | 6.4 | 86.5 | 86.5 | 0.5 | ||
| 2017-Jul-25 Tue | ### | 6.22 | ### | 6.21 | 1,069,540 | ### | 73.7 | 73.7 | ### |
| 2017-Jul-24 Mon | ### | ### | ### | ### | 1,312,923 | 0 | ### | ### | 0.0 |
| 2017-Jul-21 Fri | 6.22 | 6.24 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2017-Jul-20 Thu | 6.41 | ### | 6.26 | ### | 18.1 | 18.1 | 0.0 | ||
| 2017-Jul-19 Wed | 6.26 | 6.43 | ### | 6.41 | 3,224,149 | ### | ### | ### | 0.5 |
| 2017-Jul-18 Tue | 6.22 | ### | ### | 6.23 | 80.9 | 80.9 | 0.4 | ||
| 2017-Jul-17 Mon | ### | ### | ### | 6.28 | 789,787 | 0 | 87.3 | 87.3 | 0.4 |
| 2017-Jul-14 Fri | 6.29 | ### | ### | 6.21 | 3,238,786 | 0 | ### | ### | ### |
| 2017-Jul-13 Thu | 6.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2017-Jul-12 Wed | ### | ### | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2017-Jul-11 Tue | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2017-Jul-10 Mon | ### | 6.2 | 6.075 | ### | 4,649,245 | 28,534,741 | ### | ### | 0.0 |
| 2017-Jul-07 Fri | ### | ### | ### | ### | ### | ### | 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 Next >>
Basic Bottom of Page