(DOW) DOWNER EDI LIMITED Daily Prices Page 41...


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 .. Monday 25th May 2026
Latest price with VOLUME for DOW .. Monday 25th May 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


<< 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 Next >>


End of day Prices (full format),

150 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Jun-11 Tue 0.74 0.76 0.73 0.73 ### ### 0.1
2002-Jun-07 Fri 0.74 0.74 0.72 0.73 ### ### 0.1
2002-Jun-06 Thu 0.72 0.73 0.72 0.73 1,093,126 ### ### ### 0.1
2002-Jun-05 Wed 0.73 0.73 0.71 0.71 390,880 ### 14.2 14.2 ###
2002-Jun-04 Tue 0.74 0.74 0.73 0.73 28.4 28.4 0.1
2002-Jun-03 Mon 0.74 0.75 0.74 0.75 ### ### ###
2002-May-31 Fri 0.75 0.75 0.73 0.75 68.2 68.2 ###
2002-May-30 Thu 0.71 0.74 0.7 0.74 741,529 ### ### ### 0.1
2002-May-29 Wed 0.73 0.74 0.71 0.71 636,023 ### 12.7 12.7 ###
2002-May-28 Tue 0.76 0.76 0.72 0.73 1,108,223 820,085 ### ### 0.1
2002-May-27 Mon 0.77 0.77 0.75 0.75 955,178 ### ### ### ###
2002-May-24 Fri 0.77 0.77 0.75 0.77 939,054 713,681 65.4 65.4 0.1
2002-May-23 Thu 0.77 0.77 0.76 0.77 343,284 ### 75.6 75.6 0.1
2002-May-22 Wed 0.79 0.79 0.77 0.78 289,072 225,476 20.0 20.0 0.1
2002-May-21 Tue 0.78 0.79 0.77 0.79 ### ### ###
2002-May-20 Mon 0.78 0.79 0.77 0.78 559,684 436,553 ### ### 0.1
2002-May-17 Fri 0.8 0.8 0.78 0.78 513,280 ### 11.6 11.6 0.1
2002-May-16 Thu 0.8 0.8 0.79 0.79 684,053 543,822 ### ### ###
2002-May-15 Wed 0.79 0.82 0.79 0.8 1,221,479 ### ### ### 0.1
2002-May-14 Tue 0.8 0.82 0.79 0.79 21.7 21.7 ###
2002-May-13 Mon 0.81 0.82 0.79 0.79 17.0 17.0 ###
2002-May-10 Fri 0.76 0.8 0.76 0.8 ### ### 0.1
2002-May-09 Thu 0.77 0.77 0.76 0.76 31.2 31.2 0.1
2002-May-08 Wed 0.78 0.79 0.76 0.77 4,347,179 ### 19.7 19.7 0.1
2002-May-07 Tue 0.8 0.82 0.79 0.79 557,579 448,851 30.3 30.3 ###
2002-May-06 Mon 0.79 0.81 0.78 0.8 441,386 ### ### ### 0.1
2002-May-03 Fri 0.79 0.8 0.78 0.78 23.0 23.0 0.1
2002-May-02 Thu 0.8 0.82 0.79 0.79 ### ### ###
2002-May-01 Wed 0.78 0.81 0.77 0.8 ### ### 0.1
2002-Apr-30 Tue 0.77 0.79 0.76 0.78 ### ### 0.1
2002-Apr-29 Mon 0.79 0.79 0.76 0.78 349,844 271,129 ### ### 0.1
2002-Apr-26 Fri 0.81 0.81 0.78 0.8 ### ### 0.1
2002-Apr-24 Wed 0.84 0.84 0.82 0.82 ### ### 0.1
2002-Apr-23 Tue 0.84 0.85 0.82 0.83 ### ### ###
2002-Apr-22 Mon 0.85 0.86 0.84 0.84 2,178,889 1,852,055 24.8 24.8 ###
2002-Apr-19 Fri 0.85 0.85 0.82 0.83 582,280 ### 13.9 13.9 ###
2002-Apr-18 Thu 0.87 0.87 0.85 0.85 790,783 680,073 13.8 13.8 ###
2002-Apr-17 Wed 0.88 0.88 0.87 0.88 ### ### 0.1
2002-Apr-16 Tue 0.89 0.89 0.88 0.88 23.7 23.7 0.1
2002-Apr-15 Mon 0.89 ### 0.88 0.89 397,185 ### 71.2 71.2 ###
2002-Apr-12 Fri 0.88 0.89 0.87 0.89 656,671 577,870 79.7 79.7 ###
2002-Apr-11 Thu 0.89 ### 0.88 0.88 25.5 25.5 0.1
2002-Apr-10 Wed ### ### 0.89 ### ### ### 0.0
2002-Apr-09 Tue ### ### 0.89 ### 277,871 123,652 82.2 82.2 0.0
2002-Apr-08 Mon 0.89 ### 0.88 ### 82.5 82.5 0.0
2002-Apr-05 Fri 0.89 ### 0.89 0.89 601,988 267,884 ### ### ###
2002-Apr-04 Thu 0.89 ### 0.88 0.89 76.1 76.1 ###
2002-Apr-03 Wed 0.88 0.89 0.88 0.88 306,226 ### ### ### 0.1
2002-Apr-02 Tue 0.89 0.89 0.88 0.88 296,589 262,481 ### ### 0.1
2002-Mar-28 Thu 0.89 ### 0.88 0.89 ### ### ###
2002-Mar-27 Wed 0.88 ### 0.88 ### 2,959,979 ### ### ### 0.0
2002-Mar-26 Tue 0.89 0.89 0.87 0.89 77.1 77.1 ###
2002-Mar-25 Mon ### ### 0.89 ### 384,275 ### 72.2 72.2 0.0
2002-Mar-22 Fri ### ### 0.89 ### 262,682 ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### 0.89 0.89 442,671 196,988 ### ### ###
2002-Mar-20 Wed 0.88 ### 0.87 ### ### ### 0.0
2002-Mar-19 Tue 0.88 0.89 0.87 0.88 801,545 705,359 71.9 71.9 0.1
2002-Mar-18 Mon ### ### 0.88 0.88 1,109,620 ### 19.5 19.5 0.1
2002-Mar-15 Fri 0.85 0.89 0.84 0.89 92.8 92.8 ###
2002-Mar-14 Thu 0.84 0.85 0.83 0.85 ### ### ###
2002-Mar-13 Wed 0.84 0.85 0.83 0.84 326,988 ### ### ### ###
2002-Mar-12 Tue 0.85 0.85 0.83 0.85 ### ### ###
2002-Mar-11 Mon 0.84 0.85 0.83 0.85 812,326 682,353 ### ### ###
2002-Mar-08 Fri 0.84 0.84 0.83 0.84 335,351 ### ### ### ###
2002-Mar-07 Thu 0.84 0.84 0.83 0.84 69.5 69.5 ###
2002-Mar-06 Wed 0.85 0.85 0.82 0.84 22.9 22.9 ###
2002-Mar-05 Tue 0.84 0.85 0.83 0.84 2,230,258 ### ### ### ###
2002-Mar-04 Mon 0.84 0.85 0.83 0.84 982,188 ### ### ### ###
2002-Mar-01 Fri 0.84 0.85 0.83 0.83 ### ### ###
2002-Feb-28 Thu 0.82 0.84 0.81 0.84 923,671 762,028 ### ### ###
2002-Feb-27 Wed 0.81 0.82 0.8 0.82 1,126,029 912,083 ### ### 0.1
2002-Feb-26 Tue 0.81 0.81 0.8 0.81 ### ### 0.1
2002-Feb-25 Mon 0.81 0.82 0.8 0.8 27.7 27.7 0.1
2002-Feb-22 Fri 0.81 0.84 0.8 0.81 ### ### 0.1
2002-Feb-21 Thu 0.8 0.81 0.8 0.81 2,412,151 1,941,781 81.0 81.0 0.1
2002-Feb-20 Wed 0.79 0.81 0.79 0.8 ### ### 0.1
2002-Feb-19 Tue 0.79 0.8 0.78 0.78 406,224 ### 25.0 25.0 0.1
2002-Feb-18 Mon 0.8 0.8 0.78 0.78 ### ### 0.1
2002-Feb-15 Fri 0.79 0.8 0.78 0.79 ### ### ###
2002-Feb-14 Thu 0.8 0.81 0.78 0.78 15.7 15.7 0.1
2002-Feb-13 Wed 0.79 0.8 0.79 0.8 235,574 187,281 ### ### 0.1
2002-Feb-12 Tue 0.79 0.8 0.78 0.79 ### ### ###
2002-Feb-11 Mon 0.77 0.79 0.77 0.79 9,492,651 ### ### ### ###
2002-Feb-08 Fri 0.78 0.78 0.76 0.77 ### ### 0.1
2002-Feb-07 Thu 0.78 0.79 0.77 0.77 25.4 25.4 0.1
2002-Feb-06 Wed 0.79 0.8 0.78 0.79 202,080 159,643 68.9 68.9 ###
2002-Feb-05 Tue ### 0.81 0.79 0.8 506,387 ### 28.0 28.0 0.1
2002-Feb-04 Mon 0.82 0.82 0.8 0.81 ### ### 0.1
2002-Feb-01 Fri 0.8 0.82 0.79 0.82 2,266,580 ### ### ### 0.1
2002-Jan-31 Thu 0.79 0.8 0.78 0.8 2,562,044 ### ### ### 0.1
2002-Jan-30 Wed 0.77 0.79 0.76 0.79 1,799,527 ### 88.8 88.8 ###
2002-Jan-29 Tue 0.77 0.77 0.75 0.76 ### ### 0.1
2002-Jan-28 Mon 0.77 0.77 0.77 0.77 0 0.1
2002-Jan-25 Fri 0.76 0.77 0.76 0.77 621,185 ### ### ### 0.1
2002-Jan-24 Thu 0.77 0.77 0.75 0.76 20.8 20.8 0.1
2002-Jan-23 Wed 0.77 0.78 0.76 0.77 1,190,174 ### ### ### 0.1
2002-Jan-22 Tue 0.77 0.77 0.76 0.76 399,547 305,653 24.3 24.3 0.1
2002-Jan-21 Mon 0.77 0.78 0.76 0.77 401,748 309,345 67.9 67.9 0.1
2002-Jan-18 Fri 0.76 0.77 0.76 0.77 224,276 171,571 ### ### 0.1
2002-Jan-17 Thu 0.78 0.78 0.76 0.76 469,645 361,626 14.6 14.6 0.1
2002-Jan-16 Wed 0.78 0.78 0.77 0.78 ### ### 0.1
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


<< 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 Next >>

Server processing from 2026-05-26 06:32:26 thru 2026-05-26 06:32:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000