Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-May-07 08:21:16 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DOW) DOWNER EDI LIMITED Daily Prices Page 40...

     Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DOW    Bottom Next Section


End of day Prices (full format),

1216 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Jan-15 Tue 0.78 0.78 0.77 0.77 23.7 23.7 0.1
2002-Jan-14 Mon 0.79 0.79 0.78 0.79 77.7 77.7 ###
2002-Jan-11 Fri 0.79 0.8 0.78 0.79 ### ### ###
2002-Jan-10 Thu 0.79 0.79 0.78 0.79 446,871 ### 67.2 67.2 ###
2002-Jan-09 Wed 0.8 0.8 0.78 0.78 10.0 10.0 0.1
2002-Jan-08 Tue 0.8 0.81 0.79 0.8 833,373 ### 69.3 69.3 0.1
2002-Jan-07 Mon 0.78 0.81 0.78 0.8 1,444,171 ### 88.3 88.3 0.1
2002-Jan-04 Fri 0.78 0.78 0.77 0.78 330,720 ### ### ### 0.1
2002-Jan-03 Thu 0.78 0.78 0.77 0.78 328,523 ### 74.0 74.0 0.1
2002-Jan-02 Wed 0.759 0.78 0.759 0.78 73,028 ### ### ### 0.1
2001-Dec-31 Mon 0.78 0.78 0.75 0.75 ### ### ###
2001-Dec-28 Fri 0.76 0.78 0.76 0.77 295,871 227,820 81.2 81.2 0.1
2001-Dec-27 Thu 0.78 0.78 0.76 0.76 4.7 4.7 0.1
2001-Dec-24 Mon 0.77 0.78 0.76 0.78 ### ### 0.1
2001-Dec-21 Fri 0.78 0.78 0.77 0.77 544,183 421,741 ### ### 0.1
2001-Dec-20 Thu 0.78 0.79 0.77 0.78 1,117,542 871,682 73.3 73.3 0.1
2001-Dec-19 Wed 0.78 0.79 0.77 0.78 ### ### 0.1
2001-Dec-18 Tue 0.78 0.79 0.78 0.78 793,850 623,172 70.2 70.2 0.1
2001-Dec-17 Mon 0.78 0.79 0.78 0.78 526,228 413,088 75.0 75.0 0.1
2001-Dec-14 Fri 0.79 0.79 0.78 0.78 ### ### 0.1
2001-Dec-13 Thu 0.81 0.81 0.79 0.79 14.8 14.8 ###
2001-Dec-12 Wed 0.83 0.83 0.8 0.8 10,887,550 8,873,353 ### ### 0.1
2001-Dec-11 Tue 0.85 0.85 0.85 0.85 0 ###
2001-Dec-10 Mon 0.85 0.85 0.85 0.85 22,040 ### 70.5 70.5 ###
2001-Dec-07 Fri 0.83 0.88 0.83 0.85 1,486,558 ### 86.2 86.2 ###
2001-Dec-06 Thu 0.81 0.82 0.8 0.82 ### ### 0.1
2001-Dec-05 Wed 0.79 0.81 0.78 0.8 863,182 686,229 ### ### 0.1
2001-Dec-04 Tue 0.78 0.8 0.78 0.8 485,372 383,443 ### ### 0.1
2001-Dec-03 Mon 0.8 0.8 0.776 0.776 16.2 16.2 0.1
2001-Nov-30 Fri 0.8 0.8 0.78 0.8 ### ### 0.1
2001-Nov-29 Thu 0.8 0.8 0.79 0.8 706,447 561,625 ### ### 0.1
2001-Nov-28 Wed 0.8 0.8 0.78 0.8 343,740 271,554 ### ### 0.1
2001-Nov-27 Tue 0.82 0.82 0.79 0.79 783,587 630,787 11.0 11.0 ###
2001-Nov-26 Mon 0.81 0.82 0.8 0.81 402,127 325,722 ### ### 0.1
2001-Nov-23 Fri 0.8 0.81 0.79 0.81 1,538,383 ### ### ### 0.1
2001-Nov-22 Thu 0.79 0.79 0.78 0.79 628,189 493,128 70.0 70.0 ###
2001-Nov-21 Wed 0.78 0.79 0.78 0.78 70.3 70.3 0.1
2001-Nov-20 Tue 0.8 0.8 0.78 0.78 118,487 ### 15.3 15.3 0.1
2001-Nov-19 Mon 0.79 0.8 0.78 0.8 ### ### 0.1
2001-Nov-16 Fri 0.79 0.81 0.79 0.79 ### ### ###
2001-Nov-15 Thu 0.8 0.81 0.79 0.79 25.6 25.6 ###
2001-Nov-14 Wed 0.82 0.82 0.79 0.81 22.2 22.2 0.1
2001-Nov-13 Tue 0.82 0.83 0.81 0.81 1,680,081 ### ### ### 0.1
2001-Nov-12 Mon 0.81 0.83 0.8 0.82 ### ### 0.1
2001-Nov-09 Fri 0.81 0.81 0.8 0.8 264,141 ### ### ### 0.1
2001-Nov-08 Thu 0.8 0.81 0.79 0.8 65.4 65.4 0.1
2001-Nov-07 Wed 0.78 0.8 0.78 0.8 1,229,041 970,942 89.3 89.3 0.1
2001-Nov-06 Tue 0.81 0.81 0.78 0.78 854,687 679,476 6.7 6.7 0.1
2001-Nov-05 Mon 0.81 0.82 0.8 0.81 ### ### 0.1
2001-Nov-02 Fri 0.82 0.82 0.81 0.81 210,125 171,251 ### ### 0.1
2001-Nov-01 Thu 0.82 0.82 0.8 0.82 459,127 ### 71.2 71.2 0.1
2001-Oct-31 Wed 0.81 0.84 0.81 0.81 387,358 319,570 71.9 71.9 0.1
2001-Oct-30 Tue 0.82 0.84 0.81 0.82 ### ### 0.1
2001-Oct-29 Mon 0.81 0.83 0.81 0.82 ### ### 0.1
2001-Oct-26 Fri 0.79 0.81 0.79 0.79 ### ### ###
2001-Oct-25 Thu 0.82 0.83 0.79 0.79 ### ### ###
2001-Oct-24 Wed 0.78 0.84 0.78 0.82 93.0 93.0 0.1
2001-Oct-23 Tue 0.78 0.78 0.74 0.77 784,172 595,970 ### ### 0.1
2001-Oct-22 Mon 0.76 0.78 0.76 0.76 72.0 72.0 0.1
2001-Oct-19 Fri 0.73 0.77 0.73 0.76 1,063,183 797,387 ### ### 0.1
2001-Oct-18 Thu 0.73 0.74 0.73 0.73 77.2 77.2 0.1
2001-Oct-17 Wed 0.7 0.73 0.7 0.72 2,594,246 1,854,885 ### ### ###
2001-Oct-16 Tue 0.7 0.7 ### 0.7 282,151 98,752 70.1 70.1 ###
2001-Oct-15 Mon 0.7 0.7 ### ### 377,675 132,186 22.8 22.8 0.0
2001-Oct-12 Fri 0.7 0.71 ### ### ### ### 0.0
2001-Oct-11 Thu 0.7 0.71 ### 0.7 68.8 68.8 ###
2001-Oct-10 Wed ### 0.7 ### ### 9,135,849 3,197,547 72.8 72.8 0.0
2001-Oct-09 Tue 0.7 0.71 ### ### 401,726 ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 96.3 96.3 0.0
2001-Oct-05 Fri ### ### ### ### 85.4 85.4 0.0
2001-Oct-04 Thu ### ### ### ### 86,620 0 ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 22,382 0 88.9 88.9 0.0
2001-Oct-02 Tue ### ### ### ### 87,574 0 ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 33,253 0 ### ### 0.0
2001-Sep-28 Fri ### ### ### ### ### ### 0.0
2001-Sep-27 Thu ### ### ### ### 80,346 0 21.5 21.5 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 68.4 68.4 0.0
2001-Sep-24 Mon ### ### 0.58 ### 159,784 ### ### ### 0.0
2001-Sep-21 Fri 0.59 ### 0.58 ### 342,686 99,378 ### ### 0.0
2001-Sep-20 Thu ### ### 0.59 ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### 0.59 ### ### ### 0.0
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon ### ### 0.59 0.59 ### ### 0.0
2001-Sep-14 Fri ### ### ### ### 171,926 0 ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 396,885 0 71.1 71.1 0.0
2001-Sep-12 Wed ### ### ### ### 395,783 0 ### ### 0.0
2001-Sep-11 Tue ### 0.7 ### ### ### ### 0.0
2001-Sep-10 Mon 0.7 0.7 ### ### 26.3 26.3 0.0
2001-Sep-07 Fri ### ### ### 0.7 207,486 0 ### ### ###
2001-Sep-06 Thu ### 0.7 ### 0.7 13,372,741 4,680,459 88.7 88.7 ###
2001-Sep-05 Wed ### 0.7 ### ### ### ### 0.0
2001-Sep-04 Tue ### 0.7 ### ### ### ### 0.0
2001-Sep-03 Mon ### ### ### ### 176,829 0 ### ### 0.0
2001-Aug-31 Fri 0.7 0.71 ### 0.7 71.3 71.3 ###
2001-Aug-30 Thu ### 0.71 ### 0.71 ### ### ###
2001-Aug-29 Wed ### ### ### ### 14.7 14.7 0.0
2001-Aug-28 Tue ### ### ### ### 23.3 23.3 0.0
2001-Aug-27 Mon ### 0.7 ### ### 113,624 ### 70.7 70.7 0.0
2001-Aug-24 Fri ### 0.7 ### ### 131,353 45,973 20.1 20.1 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### 115,971 0 ### ### 0.0
2001-Aug-21 Tue ### ### ### ### 63,625 0 22.6 22.6 0.0
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri ### 0.7 ### 0.7 195,078 68,277 87.5 87.5 ###
2001-Aug-16 Thu 0.74 0.74 ### ### 2.6 2.6 0.0
2001-Aug-15 Wed 0.74 0.75 0.74 0.74 257,079 191,523 77.6 77.6 0.1
2001-Aug-14 Tue 0.74 0.75 0.73 0.75 123,029 91,041 ### ### ###
2001-Aug-13 Mon 0.74 0.74 0.73 0.74 72.9 72.9 0.1
2001-Aug-10 Fri 0.74 0.74 0.73 0.73 25.4 25.4 0.1
2001-Aug-09 Thu 0.74 0.74 0.73 0.74 325,359 ### ### ### 0.1
2001-Aug-08 Wed 0.729 0.74 0.729 0.73 378,448 277,970 71.2 71.2 0.1
2001-Aug-07 Tue 0.73 0.75 0.73 0.74 520,040 384,829 82.4 82.4 0.1
2001-Aug-06 Mon 0.72 0.73 0.71 0.73 264,856 ### ### ### 0.1
2001-Aug-03 Fri 0.72 0.73 0.71 0.71 ### ### ###
2001-Aug-02 Thu ### 0.74 ### 0.71 547,920 ### 87.0 87.0 ###
2001-Aug-01 Wed 0.7 0.7 ### ### 347,971 121,789 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 1,056,670 0 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### 5,535,454 0 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 84.9 84.9 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 492,259 0 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu 0.59 ### 0.59 ### 96.8 96.8 0.0
2001-Jul-18 Wed 0.58 0.59 0.58 0.59 86.2 86.2 0.0
2001-Jul-17 Tue 0.58 0.59 0.57 0.57 186,458 108,145 ### ### ###
2001-Jul-16 Mon 0.56 0.58 0.56 0.58 386,050 220,048 92.5 92.5 ###
2001-Jul-13 Fri 0.56 0.58 0.56 0.56 93,675 ### 70.8 70.8 ###
2001-Jul-12 Thu 0.57 0.57 0.56 0.57 661,552 373,776 ### ### ###
2001-Jul-11 Wed 0.55 0.57 0.55 0.56 407,947 228,450 81.0 81.0 ###
2001-Jul-10 Tue 0.54 0.55 0.54 0.55 145,287 79,181 ### ### ###
2001-Jul-09 Mon 0.55 0.55 0.54 0.54 113,485 61,849 ### ### 0.0
2001-Jul-06 Fri 0.54 0.55 0.54 0.55 84.5 84.5 ###
2001-Jul-05 Thu 0.55 0.55 0.54 0.54 205,520 ### 16.5 16.5 0.0
2001-Jul-04 Wed 0.55 0.55 0.54 0.55 72.5 72.5 ###
2001-Jul-03 Tue 0.54 0.55 0.54 0.54 142,428 77,623 66.9 66.9 0.0
2001-Jul-02 Mon 0.55 0.56 0.55 0.55 67.8 67.8 ###
2001-Jun-29 Fri 0.56 0.57 0.55 0.55 2,576,586 1,442,888 ### ### ###
2001-Jun-28 Thu 0.55 0.56 0.54 0.55 112,675 61,971 ### ### ###
2001-Jun-27 Wed 0.53 0.55 0.53 0.55 733,454 ### ### ### ###
2001-Jun-26 Tue 0.53 0.54 0.53 0.54 202,150 108,150 82.6 82.6 0.0
2001-Jun-25 Mon 0.53 0.54 0.53 0.53 222,121 ### 71.9 71.9 0.0
2001-Jun-22 Fri 0.52 0.54 0.52 0.53 77.9 77.9 0.0
2001-Jun-21 Thu 0.53 0.53 0.52 0.52 79,085 ### ### ### 0.0
2001-Jun-20 Wed 0.52 0.53 0.52 0.52 69.8 69.8 0.0
2001-Jun-19 Tue 0.52 0.53 0.52 0.52 281,343 ### ### ### 0.0
2001-Jun-18 Mon 0.52 0.53 0.52 0.52 193,420 101,545 74.9 74.9 0.0
2001-Jun-15 Fri 0.51 0.52 0.51 0.52 82.3 82.3 0.0
2001-Jun-14 Thu 0.51 0.52 0.51 0.52 122,928 ### ### ### 0.0
2001-Jun-13 Wed 0.52 0.53 0.51 0.52 ### ### 0.0
2001-Jun-12 Tue 0.52 0.54 0.52 0.52 1,723,521 ### 75.5 75.5 0.0
2001-Jun-11 Mon 0.52 0.52 0.52 0.52 0 0.0
2001-Jun-08 Fri 0.53 0.53 0.52 0.52 ### ### 0.0
2001-Jun-07 Thu 0.53 0.53 0.53 0.53 175,077 ### 71.2 71.2 0.0
2001-Jun-06 Wed 0.56 0.56 0.51 0.55 214,540 114,778 26.0 26.0 ###
2001-Jun-05 Tue 0.54 0.56 0.53 0.56 ### ### ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-07 20:21:16 thru 2026-05-07 20:21:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000