(DOW) DOWNER EDI LIMITED Daily Prices Page 4...
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 26th May 2026
Latest price with VOLUME for DOW .. Tuesday 26th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Sep-16 Tue | 7.23 | 7.28 | 7.175 | 7.26 | 1,011,940 | ### | ### | ### | 0.5 |
| 2025-Sep-15 Mon | 7.25 | 7.25 | ### | 7.25 | ### | ### | 0.5 | ||
| 2025-Sep-12 Fri | ### | ### | ### | 7.26 | ### | ### | 0.5 | ||
| 2025-Sep-11 Thu | ### | ### | 6.88 | ### | 87.2 | 87.2 | 0.0 | ||
| 2025-Sep-10 Wed | ### | ### | 6.89 | ### | 71.4 | 71.4 | 0.0 | ||
| 2025-Sep-09 Tue | 6.89 | ### | 6.88 | ### | 1,733,641 | 5,963,725 | ### | ### | 0.0 |
| 2025-Sep-08 Mon | ### | ### | 6.84 | ### | 67.5 | 67.5 | 0.0 | ||
| 2025-Sep-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-04 Thu | 6.89 | 6.925 | 6.85 | ### | ### | ### | 0.0 | ||
| 2025-Sep-03 Wed | ### | ### | 6.87 | 6.89 | ### | ### | 0.5 | ||
| 2025-Sep-02 Tue | ### | ### | ### | ### | 836,375 | 0 | ### | ### | 0.0 |
| 2025-Sep-01 Mon | ### | 7.24 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-Aug-29 Fri | 7.25 | 7.28 | ### | 7.23 | 885,078 | 3,221,683 | ### | ### | ### |
| 2025-Aug-28 Thu | 7.28 | ### | 7.22 | 7.25 | 37.4 | 37.4 | 0.5 | ||
| 2025-Aug-27 Wed | ### | ### | 7.26 | 7.27 | 26.7 | 26.7 | ### | ||
| 2025-Aug-26 Tue | ### | ### | ### | 7.29 | 3,589,073 | 0 | ### | ### | ### |
| 2025-Aug-25 Mon | 7.4 | 7.44 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2025-Aug-22 Fri | 7.46 | 7.47 | ### | ### | 2,012,543 | 7,516,848 | ### | ### | 0.0 |
| 2025-Aug-21 Thu | 7.26 | 7.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-20 Wed | ### | ### | ### | ### | 1,650,248 | 0 | 44.1 | 44.1 | 0.0 |
| 2025-Aug-19 Tue | 6.86 | ### | 6.86 | 6.89 | 787,980 | 2,702,771 | ### | ### | 0.5 |
| 2025-Aug-18 Mon | 6.89 | ### | 6.85 | 6.86 | 924,945 | ### | 32.2 | 32.2 | 0.5 |
| 2025-Aug-15 Fri | ### | 6.955 | 6.84 | 6.89 | 1,307,189 | ### | 28.4 | 28.4 | 0.5 |
| 2025-Aug-14 Thu | ### | ### | 6.8 | 6.83 | 758,629 | ### | 24.9 | 24.9 | 0.5 |
| 2025-Aug-13 Wed | ### | ### | 6.845 | 6.86 | 1,059,059 | 3,624,629 | ### | ### | 0.5 |
| 2025-Aug-12 Tue | 6.86 | ### | 6.85 | 6.87 | 62.9 | 62.9 | ### | ||
| 2025-Aug-11 Mon | ### | ### | 6.88 | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | ### | ### | ### | ### | 595,479 | 0 | 68.6 | 68.6 | 0.0 |
| 2025-Aug-07 Thu | 6.89 | ### | 6.885 | ### | 674,243 | 2,321,081 | ### | ### | 0.0 |
| 2025-Aug-06 Wed | ### | ### | ### | ### | 594,956 | 0 | 26.2 | 26.2 | 0.0 |
| 2025-Aug-05 Tue | ### | ### | ### | ### | 662,855 | 0 | ### | ### | 0.0 |
| 2025-Aug-04 Mon | 6.89 | ### | 6.83 | ### | 979,177 | 3,343,889 | ### | ### | 0.0 |
| 2025-Aug-01 Fri | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2025-Jul-31 Thu | 6.83 | ### | 6.81 | ### | 81.1 | 81.1 | 0.0 | ||
| 2025-Jul-30 Wed | 6.83 | 6.84 | 6.75 | 6.84 | 1,339,446 | ### | ### | ### | 0.5 |
| 2025-Jul-29 Tue | 6.86 | 6.86 | 6.72 | 6.83 | 968,580 | 6,576,658 | ### | ### | 0.5 |
| 2025-Jul-28 Mon | 6.86 | ### | 6.83 | 6.84 | 38.8 | 38.8 | 0.5 | ||
| 2025-Jul-25 Fri | 6.85 | 6.88 | 6.7 | 6.84 | ### | ### | 0.5 | ||
| 2025-Jul-24 Thu | ### | ### | 6.77 | 6.86 | 33.1 | 33.1 | 0.5 | ||
| 2025-Jul-23 Wed | ### | ### | 6.84 | ### | 32.2 | 32.2 | 0.0 | ||
| 2025-Jul-22 Tue | 6.89 | ### | 6.84 | 6.89 | 65.8 | 65.8 | 0.5 | ||
| 2025-Jul-21 Mon | ### | ### | 6.83 | 6.88 | 475,455 | 1,623,678 | ### | ### | ### |
| 2025-Jul-18 Fri | 6.87 | ### | 6.78 | ### | 67.9 | 67.9 | 0.0 | ||
| 2025-Jul-17 Thu | 6.85 | 6.89 | 6.785 | 6.86 | 64.8 | 64.8 | 0.5 | ||
| 2025-Jul-16 Wed | 6.75 | 6.79 | ### | 6.79 | 70.8 | 70.8 | 0.5 | ||
| 2025-Jul-15 Tue | 6.78 | 6.83 | 6.75 | 6.83 | 1,023,782 | 6,951,479 | 70.8 | 70.8 | 0.5 |
| 2025-Jul-14 Mon | ### | ### | ### | 6.71 | ### | ### | ### | ||
| 2025-Jul-11 Fri | ### | 6.71 | 6.555 | 6.7 | 1,262,947 | ### | 78.9 | 78.9 | 0.5 |
| 2025-Jul-10 Thu | 6.48 | 6.58 | 6.46 | 6.55 | 1,158,746 | 7,555,023 | 75.9 | 75.9 | 0.5 |
| 2025-Jul-09 Wed | ### | 6.49 | ### | 6.44 | 1,350,670 | 4,382,924 | ### | ### | 0.5 |
| 2025-Jul-08 Tue | 6.45 | 6.45 | ### | ### | 1,516,576 | 4,890,957 | ### | ### | 0.0 |
| 2025-Jul-07 Mon | 6.47 | 6.49 | ### | 6.41 | 33.4 | 33.4 | 0.5 | ||
| 2025-Jul-04 Fri | 6.45 | 6.48 | 6.4 | 6.43 | 499,484 | 3,216,676 | ### | ### | ### |
| 2025-Jul-03 Thu | 6.4 | 6.45 | ### | 6.43 | 66.5 | 66.5 | ### | ||
| 2025-Jul-02 Wed | ### | 6.42 | ### | 6.4 | 1,564,147 | ### | 73.9 | 73.9 | 0.5 |
| 2025-Jul-01 Tue | 6.29 | ### | 6.28 | ### | ### | ### | 0.0 | ||
| 2025-Jun-30 Mon | ### | 6.375 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-27 Fri | ### | ### | 6.29 | ### | 1,154,673 | 3,631,446 | 28.0 | 28.0 | 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 Next >>
Server processing from 2026-05-28 00:38:18 thru 2026-05-28 00:38:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000