(DOW) DOWNER EDI LIMITED Daily Prices Page 45...


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 .. 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).


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 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 Next >>


End of day Prices (full format),

96 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Jun-17 Wed ### 5.21 4.87 ### 10.3 10.3 0.0
2009-Jun-16 Tue 5.2 5.27 ### 5.21 737,589 1,943,547 76.9 76.9 0.4
2009-Jun-15 Mon ### ### ### 5.26 ### ### 0.4
2009-Jun-12 Fri 4.79 ### 4.79 ### ### ### 0.0
2009-Jun-11 Thu 4.83 4.84 4.7 4.75 2,018,274 ### ### ### ###
2009-Jun-10 Wed 4.78 4.85 4.73 4.85 1,241,473 5,946,655 ### ### ###
2009-Jun-09 Tue ### ### ### 4.7 ### ### 0.3
2009-Jun-05 Fri ### ### ### ### 959,371 0 29.0 29.0 0.0
2009-Jun-04 Thu 5 ### ### ### 896,246 0 37.8 37.8 0.0
2009-Jun-03 Wed 4.86 ### 4.85 5 ### ### 0.4
2009-Jun-02 Tue 4.78 4.88 4.76 4.85 1,369,847 ### 74.9 74.9 ###
2009-Jun-01 Mon ### 4.77 4.51 4.76 ### ### ###
2009-May-29 Fri ### 4.79 ### ### ### ### 0.0
2009-May-28 Thu 4.7 4.83 ### 4.74 ### ### 0.3
2009-May-27 Wed 4.73 4.83 4.72 4.75 72.4 72.4 ###
2009-May-26 Tue 4.56 ### 4.41 ### ### ### 0.0
2009-May-25 Mon ### 4.73 4.44 4.49 1,021,741 4,684,682 ### ### ###
2009-May-22 Fri 4.85 4.86 ### ### 14.3 14.3 0.0
2009-May-21 Thu ### ### 4.81 4.86 28.9 28.9 0.3
2009-May-20 Wed ### ### 4.83 ### 25.4 25.4 0.0
2009-May-19 Tue 4.85 ### 4.82 4.86 1,017,841 ### ### ### 0.3
2009-May-18 Mon 4.89 ### 4.7 4.76 ### ### ###
2009-May-15 Fri ### ### ### ### 978,941 0 ### ### 0.0
2009-May-14 Thu 4.87 ### 4.82 5 ### ### 0.4
2009-May-13 Wed ### ### 4.88 ### 1,538,024 3,752,778 ### ### 0.0
2009-May-12 Tue ### ### 4.8 ### 76.5 76.5 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### 5.2 ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### ### ### 817,676 0 75.0 75.0 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri ### ### ### ### 622,578 0 70.7 70.7 0.0
2009-Apr-30 Thu ### ### ### ### 28.3 28.3 0.0
2009-Apr-29 Wed ### ### ### ### 1,211,885 0 73.3 73.3 0.0
2009-Apr-28 Tue 4.82 ### 4.76 ### 1,568,650 3,733,387 ### ### 0.0
2009-Apr-27 Mon ### ### 4.72 4.86 1,189,486 2,807,186 15.9 15.9 0.3
2009-Apr-24 Fri 5.25 5.25 ### ### 1,140,242 ### 9.4 9.4 0.0
2009-Apr-23 Thu ### ### ### ### 68.3 68.3 0.0
2009-Apr-22 Wed ### ### ### ### 1,336,355 0 85.9 85.9 0.0
2009-Apr-21 Tue ### ### 4.88 ### 1,564,873 ### 82.8 82.8 0.0
2009-Apr-20 Mon ### ### 4.84 ### 1,543,159 3,734,444 74.2 74.2 0.0
2009-Apr-17 Fri 5 ### ### 5 69.5 69.5 0.4
2009-Apr-16 Thu 5 ### ### ### 27.6 27.6 0.0
2009-Apr-15 Wed 4.81 ### 4.81 ### 1,894,981 4,557,429 75.2 75.2 0.0
2009-Apr-14 Tue ### ### 4.8 5 1,630,320 ### 74.6 74.6 0.4
2009-Apr-09 Thu 4.82 ### 4.82 ### ### ### 0.0
2009-Apr-08 Wed 4.77 4.82 ### 4.72 1,746,073 ### ### ### 0.3
2009-Apr-07 Tue 4.83 ### 4.77 4.83 77.1 77.1 0.3
2009-Apr-06 Mon 4.78 4.85 ### 4.78 1,300,751 3,154,321 66.1 66.1 ###
2009-Apr-03 Fri 4.75 4.79 4.7 4.75 67.3 67.3 ###
2009-Apr-02 Thu ### 4.79 ### 4.75 1,087,486 2,604,528 ### ### ###
2009-Apr-01 Wed 4.45 ### ### 4.59 84.1 84.1 0.3
2009-Mar-31 Tue 4.44 ### ### 4.45 ### ### 0.3
2009-Mar-30 Mon 4.53 4.53 4.41 4.5 834,724 ### ### ### ###
2009-Mar-27 Fri 4.52 ### 4.51 ### ### ### 0.0
2009-Mar-26 Thu 4.48 4.56 ### 4.5 ### ### ###
2009-Mar-25 Wed ### 4.5 4.26 4.45 ### ### 0.3
2009-Mar-24 Tue ### ### 4.28 ### 2,154,050 ### 34.6 34.6 0.0
2009-Mar-23 Mon ### 4.43 4.26 4.28 2,118,988 ### 23.1 23.1 0.3
2009-Mar-20 Fri 4.49 4.52 4.22 4.25 2,139,488 ### 13.0 13.0 ###
2009-Mar-19 Thu ### ### ### ### 4,315,752 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 1,860,741 0 22.4 22.4 0.0
2009-Mar-16 Mon ### ### ### ### 1,691,180 0 ### ### 0.0
2009-Mar-13 Fri ### ### ### ### 82.3 82.3 0.0
2009-Mar-12 Thu 3.8 ### 3.8 3.87 846,728 1,608,783 82.9 82.9 ###
2009-Mar-11 Wed 3.86 ### 3.73 3.8 24.2 24.2 ###
2009-Mar-10 Tue ### 3.83 ### 3.78 1,079,546 ### ### ### 0.3
2009-Mar-09 Mon 3.74 3.75 ### 3.71 29.8 29.8 ###
2009-Mar-06 Fri 3.77 3.87 3.72 3.8 1,097,045 4,163,285 76.0 76.0 ###
2009-Mar-05 Thu 3.75 3.85 ### 3.82 2,511,271 ### ### ### 0.3
2009-Mar-04 Wed 3.8 3.84 ### 3.77 30.0 30.0 ###
2009-Mar-03 Tue ### 4.22 3.89 ### 1,774,451 ### ### ### 0.0
2009-Mar-02 Mon 3.7 ### ### ### 96.5 96.5 0.0
2009-Feb-27 Fri 3.83 3.83 ### 3.74 ### ### 0.3
2009-Feb-26 Thu 3.73 ### ### 3.87 ### ### ###
2009-Feb-25 Wed 3.58 3.7 3.53 3.7 822,980 2,975,072 90.1 90.1 0.3
2009-Feb-24 Tue ### ### ### 3.58 ### ### 0.3
2009-Feb-23 Mon 3.58 3.58 3.41 3.48 25.4 25.4 0.2
2009-Feb-20 Fri 3.73 3.73 3.59 ### 721,279 2,639,881 ### ### 0.0
2009-Feb-19 Thu ### ### ### 3.8 ### ### ###
2009-Feb-18 Wed ### 3.77 3.59 3.7 490,727 1,805,875 84.5 84.5 0.3
2009-Feb-17 Tue 3.79 ### ### 3.75 ### ### 0.3
2009-Feb-16 Mon ### 3.81 3.55 3.81 742,244 2,731,457 91.7 91.7 0.3
2009-Feb-13 Fri 3.5 ### 3.43 ### ### ### 0.0
2009-Feb-12 Thu ### 3.58 ### 3.51 600,841 ### 83.7 83.7 ###
2009-Feb-11 Wed ### 3.49 3.26 3.43 ### ### 0.2
2009-Feb-10 Tue ### 3.46 ### 3.41 515,259 ### 78.8 78.8 ###
2009-Feb-09 Mon 3.47 3.47 ### ### 613,154 1,063,822 13.2 13.2 0.0
2009-Feb-06 Fri ### 3.5 ### ### 30.1 30.1 0.0
2009-Feb-05 Thu ### ### 3.26 ### 547,145 891,846 30.4 30.4 0.0
2009-Feb-04 Wed 3.59 ### ### 3.42 450,278 0 17.9 17.9 0.2
2009-Feb-03 Tue 3.55 3.73 3.55 3.57 1,028,271 ### 77.6 77.6 0.3
2009-Feb-02 Mon 3.45 3.59 3.43 3.54 1,186,157 ### 83.3 83.3 0.3
2009-Jan-30 Fri ### ### ### 3.56 1,259,042 0 ### ### 0.3


<< 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 Next >>

Server processing from 2026-05-27 05:14:26 thru 2026-05-27 05:14:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000