eg: Prices for BHP
Currently Wed 26-May-20 10:01:31 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 44...
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 19th May 2026
Latest price with VOLUME for DOW .. Tuesday 19th 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 99 100 101 102 103 104 105 106 107 108 109 110 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2016-Jul-11 Mon | 4 | ### | ### | ### | 1,744,258 | 0 | 22.2 | 22.2 | 0.0 |
| 2016-Jul-08 Fri | ### | ### | 3.87 | ### | 76.2 | 76.2 | 0.0 | ||
| 2016-Jul-07 Thu | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2016-Jul-06 Wed | 3.83 | ### | 3.82 | ### | 87.8 | 87.8 | 0.0 | ||
| 2016-Jul-05 Tue | ### | ### | 3.83 | 3.86 | ### | ### | 0.3 | ||
| 2016-Jul-04 Mon | 3.85 | ### | ### | 3.89 | ### | ### | 0.3 | ||
| 2016-Jul-01 Fri | 3.83 | ### | 3.82 | 3.88 | 3,005,025 | ### | 73.1 | 73.1 | 0.3 |
| 2016-Jun-30 Thu | 3.72 | 3.84 | 3.72 | 3.8 | 2,199,175 | 8,312,881 | 82.4 | 82.4 | ### |
| 2016-Jun-29 Wed | ### | ### | ### | ### | 994,147 | 0 | 66.6 | 66.6 | 0.0 |
| 2016-Jun-28 Tue | ### | ### | 3.53 | ### | 70.6 | 70.6 | 0.0 | ||
| 2016-Jun-27 Mon | 3.73 | 3.76 | ### | 3.72 | ### | ### | 0.3 | ||
| 2016-May-27 Fri | ### | ### | 3.88 | ### | 902,025 | 1,749,928 | ### | ### | 0.0 |
| 2016-May-26 Thu | 3.82 | ### | 3.82 | ### | 1,195,744 | 2,283,871 | ### | ### | 0.0 |
| 2016-May-25 Wed | 3.83 | ### | 3.79 | 3.85 | 1,269,078 | ### | 74.6 | 74.6 | 0.3 |
| 2016-May-24 Tue | 3.83 | 3.86 | 3.72 | 3.78 | ### | ### | 0.3 | ||
| 2016-May-23 Mon | 3.89 | ### | ### | 3.84 | 1,263,989 | 0 | 24.8 | 24.8 | 0.3 |
| 2016-May-20 Fri | 3.8 | 3.88 | 3.75 | 3.86 | 78.2 | 78.2 | 0.3 | ||
| 2016-May-19 Thu | 3.87 | 3.88 | 3.75 | 3.8 | 1,224,556 | 4,671,681 | 27.6 | 27.6 | ### |
| 2016-May-18 Wed | 3.85 | 3.86 | 3.76 | 3.83 | 1,385,949 | ### | 35.7 | 35.7 | ### |
| 2016-May-17 Tue | 3.86 | 3.86 | 3.76 | 3.83 | 1,436,222 | ### | ### | ### | ### |
| 2016-May-16 Mon | 3.88 | 3.89 | 3.78 | 3.83 | 1,113,055 | ### | ### | ### | ### |
| 2016-May-13 Fri | 3.8 | 3.89 | 3.76 | 3.87 | 84.3 | 84.3 | ### | ||
| 2016-May-12 Thu | 3.74 | 3.81 | 3.73 | 3.8 | 3,655,180 | 13,780,028 | ### | ### | ### |
| 2016-May-11 Wed | 3.76 | 3.77 | 3.7 | 3.72 | 1,529,122 | 5,711,270 | 22.6 | 22.6 | 0.3 |
| 2016-May-10 Tue | 3.79 | 3.79 | ### | ### | 3,054,379 | 5,788,048 | 18.2 | 18.2 | 0.0 |
| 2016-May-09 Mon | ### | 3.78 | ### | 3.78 | 1,499,323 | 2,833,720 | 86.1 | 86.1 | 0.3 |
| 2016-May-06 Fri | 3.73 | 3.75 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2016-May-05 Thu | 3.7 | 3.79 | 3.7 | 3.75 | 81.9 | 81.9 | 0.3 | ||
| 2016-May-04 Wed | 3.8 | 3.81 | ### | ### | 7,057,375 | ### | 16.9 | 16.9 | 0.0 |
| 2016-May-03 Tue | 3.8 | 3.84 | 3.72 | 3.75 | 2,553,384 | ### | ### | ### | 0.3 |
| 2016-May-02 Mon | 3.73 | 3.76 | ### | 3.73 | 65.4 | 65.4 | ### | ||
| 2016-Apr-29 Fri | 3.7 | 3.75 | ### | 3.72 | ### | ### | 0.3 | ||
| 2016-Apr-28 Thu | 3.71 | 3.81 | 3.71 | 3.81 | ### | ### | 0.3 | ||
| 2016-Apr-27 Wed | 3.76 | 3.81 | 3.7 | 3.71 | 1,135,925 | ### | ### | ### | ### |
| 2016-Apr-26 Tue | 3.7 | 3.79 | ### | 3.73 | 1,259,480 | ### | ### | ### | ### |
| 2016-Apr-22 Fri | 3.84 | 3.84 | 3.71 | 3.71 | 966,225 | ### | ### | ### | ### |
| 2016-Apr-21 Thu | 3.78 | 3.88 | 3.76 | 3.86 | 1,043,652 | 3,986,750 | ### | ### | 0.3 |
| 2016-Apr-20 Wed | 3.72 | 3.77 | 3.72 | 3.73 | 1,142,227 | 4,277,640 | 75.4 | 75.4 | ### |
| 2016-Apr-19 Tue | ### | 3.75 | 3.655 | 3.74 | 80.6 | 80.6 | 0.3 | ||
| 2016-Apr-18 Mon | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2016-Apr-15 Fri | ### | 3.7 | ### | 3.7 | 1,043,654 | 1,930,759 | ### | ### | 0.3 |
| 2016-Apr-14 Thu | 3.51 | ### | 3.51 | ### | 86.1 | 86.1 | 0.0 | ||
| 2016-Apr-13 Wed | 3.44 | 3.55 | 3.44 | 3.52 | ### | ### | ### | ||
| 2016-Apr-12 Tue | ### | 3.47 | ### | 3.44 | 1,598,052 | 2,772,620 | 81.5 | 81.5 | 0.2 |
| 2016-Apr-11 Mon | 3.52 | 3.53 | ### | 3.43 | ### | ### | 0.2 | ||
| 2016-Apr-08 Fri | 3.51 | 3.57 | 3.49 | 3.53 | 1,276,626 | 4,506,489 | ### | ### | 0.3 |
| 2016-Apr-07 Thu | 3.5 | ### | 3.5 | ### | 2,493,547 | ### | ### | ### | 0.0 |
| 2016-Apr-06 Wed | ### | 3.49 | ### | 3.49 | ### | ### | ### | ||
| 2016-Apr-05 Tue | 3.5 | 3.56 | ### | ### | 3,519,629 | ### | 14.1 | 14.1 | 0.0 |
| 2016-Apr-04 Mon | 3.74 | 3.8 | 3.72 | 3.74 | 68.6 | 68.6 | 0.3 | ||
| 2016-Apr-01 Fri | 3.75 | 3.79 | ### | 3.75 | 75.4 | 75.4 | 0.3 | ||
| 2016-Mar-31 Thu | 3.78 | 3.84 | 3.76 | 3.84 | 1,165,446 | ### | 81.9 | 81.9 | 0.3 |
| 2016-Mar-30 Wed | 3.75 | 3.75 | 3.71 | 3.72 | 1,909,187 | ### | ### | ### | 0.3 |
| 2016-Mar-29 Tue | 3.73 | 3.76 | ### | 3.72 | ### | ### | 0.3 | ||
| 2016-Mar-24 Thu | ### | 3.76 | ### | 3.74 | ### | ### | 0.3 | ||
| 2016-Mar-23 Wed | 3.89 | 3.89 | 3.72 | 3.74 | 1,207,850 | ### | ### | ### | 0.3 |
| 2016-Mar-22 Tue | 3.78 | 3.87 | 3.72 | 3.87 | ### | ### | ### |
<< 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 99 100 101 102 103 104 105 106 107 108 109 110 Next >>
Basic Bottom of Page