Currently Mon 26-May-18 05:05:53 PM 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 48...
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 .. Friday 15th May 2026
Latest price with VOLUME for DOW .. Friday 15th 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-Jul-16 Thu | 4.87 | 4.87 | 4.74 | 4.8 | 23.4 | 23.4 | 0.3 | ||
| 2015-Jul-15 Wed | 4.8 | 4.84 | 4.75 | 4.79 | 1,598,689 | ### | 24.8 | 24.8 | 0.3 |
| 2015-Jul-14 Tue | 4.75 | 4.8 | 4.72 | 4.8 | 76.3 | 76.3 | 0.3 | ||
| 2015-Jul-13 Mon | 4.72 | 4.72 | ### | ### | 1,686,123 | 3,979,250 | 15.1 | 15.1 | 0.0 |
| 2015-Jul-10 Fri | 4.76 | 4.84 | 4.7 | 4.76 | 3,787,670 | 18,067,185 | 70.3 | 70.3 | ### |
| 2015-Jul-09 Thu | 4.59 | 4.71 | 4.485 | 4.7 | ### | ### | 0.3 | ||
| 2015-Jul-08 Wed | 4.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-07 Tue | 4.84 | ### | 4.74 | 4.76 | 3,211,646 | ### | ### | ### | ### |
| 2015-Jul-06 Mon | 4.87 | 4.88 | 4.75 | 4.78 | 19.4 | 19.4 | ### | ||
| 2015-Jul-03 Fri | ### | ### | 4.87 | ### | 2,987,377 | ### | 36.0 | 36.0 | 0.0 |
| 2015-Jul-02 Thu | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jul-01 Wed | 4.81 | ### | 4.81 | ### | 85.0 | 85.0 | 0.0 | ||
| 2015-Jun-30 Tue | ### | 4.84 | ### | 4.78 | 3,938,227 | ### | 86.3 | 86.3 | ### |
| 2015-Jun-29 Mon | ### | ### | 4.555 | ### | ### | ### | 0.0 | ||
| 2015-Jun-26 Fri | 4.8 | 4.83 | ### | ### | 5,126,476 | ### | ### | ### | 0.0 |
| 2015-Jun-25 Thu | 5 | 5 | 4.83 | 4.85 | ### | ### | ### | ||
| 2015-Jun-24 Wed | ### | ### | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2015-Jun-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-22 Mon | ### | ### | ### | ### | 1,895,775 | 0 | 73.3 | 73.3 | 0.0 |
| 2015-Jun-19 Fri | ### | ### | ### | ### | 2,880,883 | 0 | 74.4 | 74.4 | 0.0 |
| 2015-Jun-18 Thu | ### | ### | 4.87 | 4.87 | 2,984,389 | 7,266,987 | 29.8 | 29.8 | 0.3 |
| 2015-Jun-17 Wed | 5 | ### | ### | ### | 2,777,441 | 0 | ### | ### | 0.0 |
| 2015-Jun-16 Tue | ### | ### | ### | ### | 4,905,772 | 0 | ### | ### | 0.0 |
| 2015-Jun-15 Mon | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2015-Jun-12 Fri | ### | 5.125 | ### | ### | 1,668,154 | 4,274,644 | ### | ### | 0.0 |
| 2015-Jun-11 Thu | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2015-Jun-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-09 Tue | 5 | ### | 5 | ### | 3,063,373 | ### | ### | ### | 0.0 |
| 2015-Jun-05 Fri | ### | ### | 4.88 | 5 | ### | ### | 0.4 | ||
| 2015-Jun-04 Thu | ### | ### | ### | ### | 1,817,024 | 0 | 38.7 | 38.7 | 0.0 |
| 2015-Jun-03 Wed | 4.86 | ### | 4.85 | ### | 2,122,384 | 5,146,781 | 87.9 | 87.9 | 0.0 |
| 2015-Jun-02 Tue | 5.2 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2015-Jun-01 Mon | ### | 5.2 | ### | ### | 1,883,156 | ### | ### | ### | 0.0 |
| 2015-May-29 Fri | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2015-May-28 Thu | 5.2 | 5.21 | ### | ### | 3,495,829 | ### | 26.3 | 26.3 | 0.0 |
| 2015-May-27 Wed | ### | 5.2 | ### | ### | 1,428,850 | ### | ### | ### | 0.0 |
| 2015-May-26 Tue | ### | ### | ### | ### | 1,485,959 | 0 | ### | ### | 0.0 |
| 2015-May-25 Mon | ### | ### | ### | ### | 2,014,887 | 0 | ### | ### | 0.0 |
| 2015-May-22 Fri | 4.88 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2015-May-21 Thu | 4.82 | ### | 4.82 | ### | 2,586,729 | ### | 84.2 | 84.2 | 0.0 |
| 2015-May-20 Wed | 4.78 | 4.82 | ### | 4.81 | 1,967,678 | ### | 77.2 | 77.2 | ### |
| 2015-May-19 Tue | ### | ### | 4.74 | 4.77 | 2,830,021 | 6,707,149 | ### | ### | ### |
| 2015-May-18 Mon | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2015-May-15 Fri | ### | ### | 4.875 | ### | 25.1 | 25.1 | 0.0 | ||
| 2015-May-14 Thu | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2015-May-13 Wed | ### | 5 | 4.89 | ### | 2,563,424 | ### | ### | ### | 0.0 |
| 2015-May-12 Tue | 4.79 | ### | 4.73 | ### | ### | ### | 0.0 | ||
| 2015-May-11 Mon | 4.85 | ### | 4.84 | 4.89 | 2,606,570 | ### | 81.2 | 81.2 | ### |
| 2015-May-08 Fri | 4.8 | 4.86 | ### | 4.81 | 70.2 | 70.2 | ### | ||
| 2015-May-07 Thu | ### | 4.84 | ### | 4.8 | 90.4 | 90.4 | 0.3 | ||
| 2015-May-06 Wed | 4.56 | 4.86 | 4.55 | 4.83 | 2,108,144 | ### | 95.9 | 95.9 | 0.3 |
| 2015-May-05 Tue | ### | 4.74 | ### | 4.7 | 78.4 | 78.4 | 0.3 | ||
| 2015-May-04 Mon | 4.56 | ### | 4.54 | ### | ### | ### | 0.0 | ||
| 2015-May-01 Fri | ### | ### | ### | 4.56 | 1,265,179 | 0 | 91.7 | 91.7 | 0.3 |
| 2015-Apr-30 Thu | 4.4 | 4.49 | 4.4 | 4.43 | 75.4 | 75.4 | ### | ||
| 2015-Apr-29 Wed | 4.52 | 4.56 | 4.5 | 4.52 | 80.0 | 80.0 | 0.3 | ||
| 2015-Apr-28 Tue | 4.5 | 4.56 | 4.46 | 4.54 | ### | ### | 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 >>
Basic Bottom of Page