eg: Prices for BHP
Currently Thu 26-May-21 06:51:59 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 43...
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 .. Wednesday 20th May 2026
Latest price with VOLUME for DOW .. Wednesday 20th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2012-Mar-09 Fri | 3.84 | ### | 3.84 | ### | 88.4 | 88.4 | 0.0 | ||
| 2012-Mar-08 Thu | 3.8 | 3.85 | 3.76 | 3.85 | 2,138,889 | 8,138,472 | ### | ### | 0.3 |
| 2012-Mar-07 Wed | ### | ### | 3.79 | 3.83 | ### | ### | ### | ||
| 2012-Mar-06 Tue | ### | ### | 3.87 | ### | 35.2 | 35.2 | 0.0 | ||
| 2012-Mar-05 Mon | 4 | 4 | ### | ### | 624,043 | 1,248,086 | 24.3 | 24.3 | 0.0 |
| 2012-Mar-02 Fri | ### | ### | ### | ### | 991,820 | 0 | 70.5 | 70.5 | 0.0 |
| 2012-Mar-01 Thu | 3.86 | ### | 3.86 | ### | 1,551,287 | 2,993,983 | ### | ### | 0.0 |
| 2012-Feb-29 Wed | 3.89 | 3.985 | 3.88 | ### | 77.5 | 77.5 | 0.0 | ||
| 2012-Feb-28 Tue | 3.82 | 3.89 | 3.82 | 3.85 | 3,756,128 | 14,479,873 | 76.4 | 76.4 | 0.3 |
| 2012-Feb-27 Mon | ### | ### | 3.85 | 3.87 | 1,699,445 | ### | ### | ### | ### |
| 2012-Feb-24 Fri | ### | ### | 3.85 | 3.88 | 1,703,584 | ### | 20.5 | 20.5 | 0.3 |
| 2012-Feb-23 Thu | 3.85 | ### | 3.81 | 3.87 | ### | ### | ### | ||
| 2012-Feb-22 Wed | 3.86 | ### | 3.78 | 3.84 | 23.5 | 23.5 | 0.3 | ||
| 2012-Feb-21 Tue | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2012-Feb-20 Mon | 3.7 | 3.84 | ### | 3.72 | 889,543 | 1,707,922 | 71.2 | 71.2 | 0.3 |
| 2012-Feb-17 Fri | ### | ### | 3.59 | ### | 76.8 | 76.8 | 0.0 | ||
| 2012-Feb-16 Thu | ### | ### | 3.56 | ### | 1,452,425 | ### | 35.1 | 35.1 | 0.0 |
| 2012-Feb-15 Wed | ### | ### | ### | ### | 1,757,348 | 0 | 26.6 | 26.6 | 0.0 |
| 2012-Feb-14 Tue | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2012-Feb-13 Mon | 3.71 | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2012-Feb-10 Fri | ### | 3.7 | ### | ### | 1,604,988 | 2,969,227 | 73.5 | 73.5 | 0.0 |
| 2012-Feb-09 Thu | 3.73 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2012-Feb-08 Wed | ### | 3.75 | ### | ### | 5,750,781 | ### | ### | ### | 0.0 |
| 2012-Feb-07 Tue | 3.77 | 3.8 | ### | 3.76 | 32.0 | 32.0 | 0.3 | ||
| 2012-Feb-06 Mon | ### | ### | ### | 3.79 | 89.6 | 89.6 | ### | ||
| 2012-Feb-03 Fri | 3.55 | ### | 3.53 | 3.54 | 2,484,971 | 4,385,973 | ### | ### | 0.3 |
| 2012-Feb-02 Thu | 3.7 | 3.71 | 3.52 | 3.54 | 2,348,486 | 8,489,776 | 6.5 | 6.5 | 0.3 |
| 2012-Feb-01 Wed | ### | ### | ### | ### | 1,733,923 | 0 | ### | ### | 0.0 |
| 2012-Jan-31 Tue | ### | ### | ### | ### | 1,925,178 | 0 | 14.8 | 14.8 | 0.0 |
| 2012-Jan-30 Mon | 3.7 | 3.72 | ### | ### | 808,427 | 1,503,674 | ### | ### | 0.0 |
| 2012-Jan-27 Fri | ### | 3.725 | ### | 3.7 | 1,121,944 | 2,089,620 | 81.9 | 81.9 | 0.3 |
| 2012-Jan-25 Wed | 3.59 | ### | 3.56 | ### | 84.7 | 84.7 | 0.0 | ||
| 2012-Jan-24 Tue | 3.53 | ### | 3.48 | 3.58 | 1,181,944 | 2,056,582 | ### | ### | 0.3 |
| 2012-Jan-23 Mon | 3.55 | 3.73 | 3.5 | 3.52 | ### | ### | ### | ||
| 2012-Jan-20 Fri | 3.54 | 3.57 | 3.54 | 3.54 | 70.2 | 70.2 | 0.3 | ||
| 2012-Jan-19 Thu | 3.55 | 3.56 | 3.5 | 3.53 | 878,647 | 3,101,623 | ### | ### | 0.3 |
| 2012-Jan-18 Wed | 3.44 | ### | 3.42 | 3.55 | 1,199,442 | 2,051,045 | ### | ### | ### |
| 2012-Jan-17 Tue | 3.43 | 3.5 | 3.42 | 3.49 | 75.5 | 75.5 | ### | ||
| 2012-Jan-16 Mon | 3.42 | 3.44 | ### | 3.42 | 827,926 | ### | 76.2 | 76.2 | 0.2 |
| 2012-Jan-13 Fri | ### | 3.5 | ### | 3.48 | 1,176,478 | ### | 88.9 | 88.9 | 0.2 |
| 2012-Jan-12 Thu | 3.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2012-Jan-11 Wed | ### | ### | ### | ### | 1,119,084 | 0 | ### | ### | 0.0 |
| 2012-Jan-10 Tue | ### | 3.25 | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2012-Jan-09 Mon | 3.28 | 3.28 | ### | 3.2 | 923,827 | 1,515,076 | ### | ### | 0.2 |
| 2012-Jan-06 Fri | 3.25 | ### | 3.25 | 3.26 | ### | ### | 0.2 | ||
| 2012-Jan-05 Thu | 3.27 | ### | 3.26 | 3.28 | 1,319,159 | 2,150,229 | ### | ### | 0.2 |
| 2012-Jan-04 Wed | 3.24 | ### | 3.23 | ### | 89.9 | 89.9 | 0.0 | ||
| 2012-Jan-03 Tue | 3.2 | 3.24 | ### | 3.23 | ### | ### | ### | ||
| 2011-Dec-30 Fri | 3.22 | 3.22 | ### | 3.2 | ### | ### | 0.2 | ||
| 2011-Dec-29 Thu | 3.2 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-28 Wed | 3.28 | ### | 3.25 | 3.28 | 666,029 | ### | ### | ### | 0.2 |
| 2011-Dec-23 Fri | 3.25 | 3.27 | 3.21 | 3.27 | ### | ### | ### | ||
| 2011-Dec-22 Thu | ### | ### | ### | ### | 775,525 | 0 | ### | ### | 0.0 |
| 2011-Dec-21 Wed | 3.24 | 3.24 | ### | 3.2 | 20.6 | 20.6 | 0.2 | ||
| 2011-Dec-20 Tue | ### | ### | ### | ### | 1,098,144 | 0 | ### | ### | 0.0 |
| 2011-Dec-19 Mon | 3.22 | 3.22 | ### | ### | 1,604,589 | 2,583,388 | ### | ### | 0.0 |
| 2011-Dec-16 Fri | 3.27 | ### | 3.22 | 3.25 | 2,411,926 | ### | ### | ### | 0.2 |
| 2011-Dec-15 Thu | 3.24 | 3.25 | ### | 3.25 | 2,656,143 | ### | 79.4 | 79.4 | 0.2 |
| 2011-Dec-14 Wed | ### | 3.27 | ### | 3.22 | 1,456,571 | ### | ### | ### | 0.2 |
| 2011-Dec-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-12 Mon | 3.2 | 3.2 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2011-Dec-09 Fri | 3.21 | 3.22 | ### | ### | 13.1 | 13.1 | 0.0 | ||
| 2011-Dec-08 Thu | 3.24 | 3.25 | 3.22 | 3.25 | 74.5 | 74.5 | 0.2 | ||
| 2011-Dec-07 Wed | ### | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2011-Dec-06 Tue | 3.2 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2011-Dec-05 Mon | 3.2 | ### | ### | 3.2 | 68.1 | 68.1 | 0.2 | ||
| 2011-Dec-02 Fri | 3.2 | 3.24 | ### | 3.2 | 64.4 | 64.4 | 0.2 | ||
| 2011-Dec-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-29 Tue | 3 | ### | 3 | ### | ### | ### | 0.0 | ||
| 2011-Nov-28 Mon | ### | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2011-Nov-25 Fri | ### | ### | ### | ### | 1,028,275 | 0 | 27.3 | 27.3 | 0.0 |
| 2011-Nov-24 Thu | ### | ### | ### | ### | 2,490,827 | 0 | ### | ### | 0.0 |
| 2011-Nov-23 Wed | ### | ### | ### | ### | 1,430,623 | 0 | 21.0 | 21.0 | 0.0 |
| 2011-Nov-22 Tue | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2011-Nov-21 Mon | 3.26 | ### | 3.21 | 3.25 | 2,676,772 | ### | 34.4 | 34.4 | 0.2 |
| 2011-Nov-18 Fri | ### | ### | 3.23 | 3.25 | 3,122,650 | 5,043,079 | 7.5 | 7.5 | 0.2 |
| 2011-Nov-17 Thu | 3.59 | ### | 3.4 | 3.5 | 2,248,456 | 3,822,375 | 11.9 | 11.9 | 0.3 |
| 2011-Nov-16 Wed | 3.52 | ### | 3.52 | 3.58 | 1,233,620 | 2,171,171 | ### | ### | 0.3 |
| 2011-Nov-15 Tue | 3.49 | 3.55 | 3.48 | 3.54 | 1,906,841 | 6,702,546 | ### | ### | 0.3 |
| 2011-Nov-14 Mon | 3.48 | ### | 3.46 | 3.51 | 1,614,485 | 2,793,059 | ### | ### | ### |
| 2011-Nov-11 Fri | 3.4 | 3.46 | ### | 3.41 | 907,146 | ### | 64.4 | 64.4 | ### |
| 2011-Nov-10 Thu | ### | ### | 3.24 | ### | 1,657,650 | ### | ### | ### | 0.0 |
| 2011-Nov-09 Wed | 3.21 | 3.42 | 3.21 | 3.42 | ### | ### | 0.2 |
Basic Bottom of Page