eg: Prices for BHP
Currently Fri 26-May-08 12:09:17 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 .. 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Oct-20 Mon | ### | ### | 4.155 | ### | 2,857,457 | ### | ### | ### | 0.0 |
| 2014-Oct-17 Fri | ### | ### | ### | ### | 4,555,547 | 0 | ### | ### | 0.0 |
| 2014-Oct-16 Thu | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2014-Oct-15 Wed | ### | ### | 4 | ### | 27.6 | 27.6 | 0.0 | ||
| 2014-Oct-14 Tue | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-13 Mon | ### | ### | ### | ### | 1,479,658 | 0 | ### | ### | 0.0 |
| 2014-Oct-10 Fri | ### | ### | ### | ### | 1,876,681 | 0 | 16.1 | 16.1 | 0.0 |
| 2014-Oct-09 Thu | ### | ### | 4.27 | 4.29 | 1,790,079 | ### | 19.3 | 19.3 | ### |
| 2014-Oct-08 Wed | 4.23 | ### | 4.21 | 4.29 | 1,378,956 | ### | ### | ### | ### |
| 2014-Oct-07 Tue | ### | ### | 4.24 | 4.26 | 1,925,650 | 4,082,378 | ### | ### | 0.3 |
| 2014-Oct-06 Mon | 4.28 | ### | 4.24 | ### | 752,146 | 1,594,549 | 83.4 | 83.4 | 0.0 |
| 2014-Oct-03 Fri | ### | ### | 4.21 | ### | 1,548,525 | 3,259,645 | 68.0 | 68.0 | 0.0 |
| 2014-Oct-02 Thu | ### | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2014-Oct-01 Wed | ### | 4.44 | ### | 4.41 | 80.7 | 80.7 | ### | ||
| 2014-Sep-30 Tue | ### | ### | ### | 4.41 | 2,166,952 | 0 | 84.0 | 84.0 | ### |
| 2014-Sep-29 Mon | ### | 4.42 | ### | ### | 1,005,485 | 2,222,121 | 33.9 | 33.9 | 0.0 |
| 2014-Sep-26 Fri | ### | 4.44 | 4.355 | ### | 77.1 | 77.1 | 0.0 | ||
| 2014-Sep-25 Thu | 4.5 | 4.52 | 4.41 | 4.43 | 20.2 | 20.2 | ### | ||
| 2014-Sep-24 Wed | 4.44 | 4.49 | 4.43 | 4.49 | 85.3 | 85.3 | ### | ||
| 2014-Sep-23 Tue | 4.4 | 4.52 | 4.4 | 4.48 | 1,197,242 | ### | ### | ### | ### |
| 2014-Sep-22 Mon | 4.59 | 4.59 | 4.41 | 4.43 | 2,140,851 | 9,633,829 | ### | ### | ### |
| 2014-Sep-19 Fri | 4.58 | ### | 4.52 | ### | 748,586 | ### | ### | ### | 0.0 |
| 2014-Sep-18 Thu | ### | ### | 4.55 | 4.58 | 22.0 | 22.0 | 0.3 | ||
| 2014-Sep-17 Wed | ### | ### | 4.555 | ### | ### | ### | 0.0 | ||
| 2014-Sep-16 Tue | 4.59 | ### | 4.55 | 4.59 | 1,203,129 | ### | 76.4 | 76.4 | 0.3 |
| 2014-Sep-15 Mon | ### | ### | 4.59 | ### | 846,678 | 1,943,126 | 76.5 | 76.5 | 0.0 |
| 2014-Sep-12 Fri | 4.7 | 4.73 | ### | ### | 1,205,522 | 2,851,059 | ### | ### | 0.0 |
| 2014-Sep-11 Thu | 4.79 | 4.8 | ### | 4.7 | 18.2 | 18.2 | 0.3 | ||
| 2014-Sep-10 Wed | 4.76 | 4.79 | 4.725 | 4.77 | 76.9 | 76.9 | ### | ||
| 2014-Sep-09 Tue | 4.77 | 4.81 | 4.73 | 4.79 | 693,453 | 3,307,770 | 70.3 | 70.3 | 0.3 |
| 2014-Sep-08 Mon | 4.76 | 4.8 | 4.75 | 4.77 | 750,923 | 3,585,657 | 77.5 | 77.5 | ### |
| 2014-Sep-05 Fri | 4.82 | 4.87 | 4.75 | 4.77 | 2,567,853 | 12,351,372 | 25.6 | 25.6 | ### |
| 2014-Sep-04 Thu | 4.87 | ### | 4.83 | 4.86 | 33.8 | 33.8 | 0.3 | ||
| 2014-Sep-03 Wed | 4.87 | ### | 4.81 | 4.85 | ### | ### | ### | ||
| 2014-Sep-02 Tue | 4.75 | ### | 4.75 | 4.84 | 1,517,228 | ### | 84.6 | 84.6 | 0.3 |
| 2014-Sep-01 Mon | 4.89 | 4.89 | 4.8 | 4.81 | ### | ### | ### | ||
| 2014-Aug-29 Fri | 4.84 | 4.87 | 4.8 | 4.87 | 75.5 | 75.5 | 0.3 | ||
| 2014-Aug-28 Thu | 4.87 | 4.89 | 4.84 | 4.84 | 871,955 | ### | 28.8 | 28.8 | 0.3 |
| 2014-Aug-27 Wed | 4.89 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2014-Aug-26 Tue | ### | ### | 4.84 | 4.89 | 30.7 | 30.7 | ### | ||
| 2014-Aug-25 Mon | 4.87 | ### | 4.87 | 4.89 | 674,374 | ### | ### | ### | ### |
| 2014-Aug-22 Fri | 4.86 | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2014-Aug-21 Thu | ### | ### | ### | 4.88 | ### | ### | 0.3 | ||
| 2014-Aug-20 Wed | ### | ### | 4.85 | ### | 1,476,285 | ### | ### | ### | 0.0 |
| 2014-Aug-19 Tue | 4.81 | ### | 4.78 | ### | 85.2 | 85.2 | 0.0 | ||
| 2014-Aug-18 Mon | 4.8 | 4.84 | 4.73 | 4.75 | 1,553,225 | 7,432,181 | 21.2 | 21.2 | ### |
| 2014-Aug-15 Fri | 4.76 | ### | 4.72 | 4.8 | 1,007,353 | 2,377,353 | ### | ### | 0.3 |
| 2014-Aug-14 Thu | 4.83 | 4.88 | 4.82 | 4.87 | 3,049,448 | 14,789,822 | 74.8 | 74.8 | 0.3 |
| 2014-Aug-13 Wed | 4.83 | 4.88 | 4.82 | 4.84 | ### | ### | 0.3 | ||
| 2014-Aug-12 Tue | 4.83 | 4.87 | 4.79 | 4.85 | ### | ### | ### | ||
| 2014-Aug-11 Mon | 4.88 | 4.89 | 4.82 | 4.86 | 2,508,875 | 12,180,588 | ### | ### | 0.3 |
| 2014-Aug-08 Fri | 4.88 | ### | ### | 4.84 | 3,532,171 | 0 | ### | ### | 0.3 |
| 2014-Aug-07 Thu | 4.72 | ### | 4.7 | ### | ### | ### | 0.0 | ||
| 2014-Aug-06 Wed | 4.56 | ### | 4.52 | ### | 7,747,748 | ### | 91.5 | 91.5 | 0.0 |
| 2014-Aug-05 Tue | 4.8 | 4.83 | 4.55 | 4.58 | 9.7 | 9.7 | 0.3 | ||
| 2014-Aug-04 Mon | 4.77 | 4.79 | 4.73 | 4.78 | 1,326,978 | ### | 70.8 | 70.8 | ### |
| 2014-Aug-01 Fri | 4.82 | 4.82 | 4.7 | 4.72 | 1,379,048 | ### | 16.4 | 16.4 | 0.3 |
| 2014-Jul-31 Thu | 4.85 | ### | 4.83 | 4.87 | ### | ### | 0.3 | ||
| 2014-Jul-30 Wed | 4.73 | 4.87 | ### | 4.85 | 1,557,383 | 3,792,227 | ### | ### | ### |
| 2014-Jul-29 Tue | 4.7 | 4.73 | ### | 4.7 | 954,259 | 2,256,822 | ### | ### | 0.3 |
| 2014-Jul-28 Mon | 4.7 | 4.72 | ### | ### | 1,108,242 | 2,615,451 | 30.6 | 30.6 | 0.0 |
| 2014-Jul-25 Fri | 4.7 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-24 Thu | 4.77 | 4.77 | 4.7 | 4.72 | 1,764,387 | 8,354,372 | ### | ### | 0.3 |
| 2014-Jul-23 Wed | ### | 4.75 | 4.585 | 4.72 | 2,404,078 | ### | 85.1 | 85.1 | 0.3 |
| 2014-Jul-22 Tue | ### | ### | ### | ### | 1,420,480 | 0 | ### | ### | 0.0 |
| 2014-Jul-21 Mon | 4.56 | 4.755 | 4.55 | ### | 83.2 | 83.2 | 0.0 | ||
| 2014-Jul-18 Fri | 4.48 | 4.56 | 4.48 | 4.55 | 546,527 | ### | ### | ### | 0.3 |
| 2014-Jul-17 Thu | 4.56 | 4.59 | ### | 4.52 | 1,381,484 | ### | ### | ### | 0.3 |
| 2014-Jul-16 Wed | 4.45 | ### | 4.43 | 4.52 | 1,354,623 | 3,000,489 | ### | ### | 0.3 |
| 2014-Jul-15 Tue | 4.51 | 4.51 | 4.4 | 4.47 | 1,913,949 | 8,526,642 | 28.5 | 28.5 | ### |
| 2014-Jul-14 Mon | 4.53 | 4.58 | 4.45 | 4.46 | ### | ### | 0.3 | ||
| 2014-Jul-11 Fri | 4.5 | ### | 4.5 | 4.54 | 675,876 | 1,520,721 | ### | ### | 0.3 |
| 2014-Jul-10 Thu | 4.51 | ### | 4.47 | 4.58 | 1,482,855 | 3,314,180 | ### | ### | 0.3 |
| 2014-Jul-09 Wed | 4.54 | 4.56 | 4.47 | 4.51 | 1,846,629 | 8,337,529 | ### | ### | 0.3 |
| 2014-Jul-08 Tue | 4.57 | 4.57 | 4.51 | 4.53 | 24.4 | 24.4 | ### |
Basic Bottom of Page