(DOW) DOWNER EDI LIMITED Daily Prices Page 47...
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 27th May 2026
Latest price with VOLUME for DOW .. Wednesday 27th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-Oct-15 Thu | 3.79 | 3.87 | 3.75 | 3.84 | ### | ### | 0.3 | ||
| 2015-Oct-14 Wed | ### | 3.8 | ### | 3.73 | 1,757,985 | 3,340,171 | ### | ### | ### |
| 2015-Oct-13 Tue | 3.85 | 3.88 | ### | ### | 8.9 | 8.9 | 0.0 | ||
| 2015-Oct-12 Mon | 3.76 | 3.84 | 3.75 | 3.82 | 83.4 | 83.4 | 0.3 | ||
| 2015-Oct-09 Fri | 3.7 | 3.79 | ### | 3.77 | ### | ### | ### | ||
| 2015-Oct-08 Thu | ### | 3.72 | 3.59 | ### | 2,140,848 | ### | ### | ### | 0.0 |
| 2015-Oct-07 Wed | ### | ### | 3.56 | ### | 75.5 | 75.5 | 0.0 | ||
| 2015-Oct-06 Tue | 3.59 | ### | 3.57 | ### | 82.5 | 82.5 | 0.0 | ||
| 2015-Oct-05 Mon | 3.47 | 3.58 | 3.47 | 3.57 | 88.1 | 88.1 | 0.3 | ||
| 2015-Oct-02 Fri | 3.47 | 3.51 | 3.42 | 3.45 | 1,370,147 | 4,747,559 | 23.3 | 23.3 | ### |
| 2015-Oct-01 Thu | ### | ### | ### | 3.49 | 1,621,450 | 0 | 90.6 | 90.6 | ### |
| 2015-Sep-30 Wed | 3.28 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2015-Sep-29 Tue | ### | ### | 3.23 | 3.27 | 2,375,871 | ### | 27.0 | 27.0 | ### |
| 2015-Sep-28 Mon | ### | 3.425 | ### | 3.42 | ### | ### | 0.2 | ||
| 2015-Sep-25 Fri | 3.48 | 3.5 | 3.29 | ### | 2,321,556 | 7,881,682 | ### | ### | 0.0 |
| 2015-Sep-24 Thu | 3.45 | 3.47 | ### | 3.45 | 2,216,782 | ### | 61.7 | 61.7 | ### |
| 2015-Sep-23 Wed | 3.41 | 3.48 | 3.4 | 3.42 | 1,385,773 | 4,767,059 | ### | ### | 0.2 |
| 2015-Sep-22 Tue | 3.52 | 3.56 | 3.43 | 3.45 | ### | ### | ### | ||
| 2015-Sep-21 Mon | 3.49 | 3.5 | 3.43 | 3.49 | 1,558,444 | ### | 74.8 | 74.8 | ### |
| 2015-Sep-18 Fri | 3.51 | 3.59 | 3.47 | 3.58 | 2,780,971 | 9,816,827 | 82.8 | 82.8 | 0.3 |
| 2015-Sep-17 Thu | 3.5 | 3.585 | 3.48 | 3.54 | 2,331,729 | ### | 82.4 | 82.4 | 0.3 |
| 2015-Sep-16 Wed | 3.46 | 3.51 | 3.42 | 3.5 | 2,709,051 | ### | 75.9 | 75.9 | 0.3 |
| 2015-Sep-15 Tue | 3.51 | 3.53 | 3.47 | 3.48 | 33.5 | 33.5 | 0.2 | ||
| 2015-Sep-14 Mon | 3.53 | 3.55 | 3.48 | 3.5 | 2,150,156 | ### | ### | ### | 0.3 |
| 2015-Sep-11 Fri | 3.49 | 3.52 | 3.45 | 3.48 | 2,768,927 | ### | ### | ### | 0.2 |
| 2015-Sep-10 Thu | 3.44 | ### | 3.43 | 3.49 | ### | ### | ### | ||
| 2015-Sep-09 Wed | 3.46 | 3.53 | 3.43 | 3.49 | ### | ### | ### | ||
| 2015-Sep-08 Tue | ### | 3.44 | ### | 3.42 | 82.4 | 82.4 | 0.2 | ||
| 2015-Sep-07 Mon | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2015-Sep-04 Fri | ### | 3.42 | ### | ### | 2,774,744 | ### | 21.0 | 21.0 | 0.0 |
| 2015-Sep-03 Thu | 3.43 | 3.46 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2015-Sep-02 Wed | ### | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2015-Sep-01 Tue | 3.57 | 3.59 | 3.41 | 3.44 | 2,012,343 | ### | ### | ### | 0.2 |
| 2015-Aug-31 Mon | ### | ### | 3.56 | ### | 77.0 | 77.0 | 0.0 | ||
| 2015-Aug-28 Fri | ### | 3.7 | ### | ### | 2,534,750 | 4,689,287 | ### | ### | 0.0 |
| 2015-Aug-27 Thu | 3.57 | ### | 3.53 | 3.59 | 66.9 | 66.9 | ### | ||
| 2015-Aug-26 Wed | 3.42 | 3.57 | 3.42 | 3.55 | 85.8 | 85.8 | ### | ||
| 2015-Aug-25 Tue | 3.26 | 3.56 | 3.25 | 3.55 | 90.9 | 90.9 | ### | ||
| 2015-Aug-24 Mon | 3.48 | 3.51 | 3.355 | 3.4 | 2,966,848 | ### | 37.5 | 37.5 | 0.2 |
| 2015-Aug-21 Fri | 3.5 | ### | 3.44 | 3.55 | ### | ### | ### | ||
| 2015-Aug-20 Thu | 3.55 | ### | 3.51 | 3.55 | 3,648,975 | 6,403,951 | ### | ### | ### |
| 2015-Aug-19 Wed | 3.52 | 3.55 | 3.48 | 3.55 | 2,414,277 | 8,486,183 | 77.7 | 77.7 | ### |
| 2015-Aug-18 Tue | 3.54 | 3.57 | 3.475 | 3.53 | ### | ### | 0.3 | ||
| 2015-Aug-17 Mon | 3.76 | 3.78 | ### | ### | 3,088,689 | 5,837,622 | ### | ### | 0.0 |
| 2015-Aug-14 Fri | 3.76 | 3.79 | ### | 3.72 | 4,433,620 | ### | ### | ### | 0.3 |
| 2015-Aug-13 Thu | 3.77 | 3.85 | 3.74 | 3.75 | 3,949,552 | 14,988,549 | ### | ### | 0.3 |
| 2015-Aug-12 Wed | 3.87 | ### | 3.74 | 3.78 | 5,471,021 | ### | 21.9 | 21.9 | 0.3 |
| 2015-Aug-11 Tue | ### | ### | 3.86 | 3.87 | 22.0 | 22.0 | ### | ||
| 2015-Aug-10 Mon | ### | ### | 3.855 | ### | 3,872,940 | ### | ### | ### | 0.0 |
| 2015-Aug-07 Fri | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2015-Aug-06 Thu | ### | 4.25 | 4 | ### | 19.7 | 19.7 | 0.0 | ||
| 2015-Aug-05 Wed | 4.54 | ### | 4.49 | 4.58 | 2,544,254 | 5,711,850 | ### | ### | 0.3 |
| 2015-Aug-04 Tue | 4.49 | 4.53 | 4.46 | 4.53 | 78.1 | 78.1 | ### | ||
| 2015-Aug-03 Mon | 4.53 | 4.56 | 4.49 | 4.5 | 1,795,254 | 8,123,524 | ### | ### | ### |
| 2015-Jul-31 Fri | 4.52 | 4.585 | 4.52 | 4.55 | 2,976,057 | ### | ### | ### | 0.3 |
| 2015-Jul-30 Thu | 4.56 | 4.57 | 4.5 | 4.52 | ### | ### | 0.3 | ||
| 2015-Jul-29 Wed | 4.56 | 4.57 | 4.5 | 4.55 | 1,789,649 | 8,116,058 | ### | ### | 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 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 >>
Server processing from 2026-05-28 18:58:40 thru 2026-05-28 18:58:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000