Currently Fri 26-May-22 01:02:55 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 5...
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 .. Thursday 21st May 2026
Latest price with VOLUME for DOW .. Thursday 21st 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-20 Fri | 6.23 | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-19 Thu | 6.23 | 6.23 | 6.075 | ### | 25.3 | 25.3 | 0.0 | ||
| 2025-Jun-18 Wed | 6.27 | 6.29 | 6.2 | 6.23 | 33.0 | 33.0 | 0.4 | ||
| 2025-Jun-17 Tue | ### | ### | 6.22 | 6.26 | ### | ### | 0.4 | ||
| 2025-Jun-16 Mon | 6.26 | ### | 6.24 | ### | 935,883 | 2,919,954 | ### | ### | 0.0 |
| 2025-Jun-13 Fri | 6.22 | 6.29 | ### | 6.23 | 2,616,021 | 8,227,386 | ### | ### | 0.4 |
| 2025-Jun-12 Thu | ### | 6.23 | ### | 6.2 | ### | ### | 0.4 | ||
| 2025-Jun-11 Wed | ### | ### | ### | ### | 816,941 | 0 | 25.2 | 25.2 | 0.0 |
| 2025-Jun-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-06 Fri | 6.2 | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2025-Jun-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-04 Wed | ### | ### | ### | ### | 1,797,886 | 0 | 31.0 | 31.0 | 0.0 |
| 2025-Jun-03 Tue | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2025-Jun-02 Mon | ### | ### | ### | ### | 917,170 | 0 | 30.1 | 30.1 | 0.0 |
| 2025-May-30 Fri | ### | 6.125 | ### | ### | 1,441,046 | ### | 62.5 | 62.5 | 0.0 |
| 2025-May-29 Thu | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2025-May-28 Wed | ### | ### | ### | ### | 986,180 | 0 | ### | ### | 0.0 |
| 2025-May-27 Tue | ### | ### | ### | ### | 667,083 | 0 | ### | ### | 0.0 |
| 2025-May-26 Mon | ### | ### | ### | ### | 436,187 | 0 | ### | ### | 0.0 |
| 2025-May-23 Fri | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-May-22 Thu | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2025-May-20 Tue | ### | 6.21 | ### | ### | 941,053 | ### | 27.2 | 27.2 | 0.0 |
| 2025-May-19 Mon | ### | 6.2 | ### | ### | 719,445 | 2,230,279 | 79.8 | 79.8 | 0.0 |
| 2025-May-16 Fri | ### | ### | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2025-May-15 Thu | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2025-May-14 Wed | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-13 Tue | ### | 6.23 | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2025-May-12 Mon | ### | ### | ### | ### | 487,552 | 0 | 70.3 | 70.3 | 0.0 |
| 2025-May-09 Fri | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2025-May-08 Thu | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2025-May-07 Wed | 5.73 | ### | ### | ### | 1,348,449 | 0 | 89.3 | 89.3 | 0.0 |
| 2025-May-06 Tue | 5.71 | 5.73 | ### | 5.71 | ### | ### | 0.4 | ||
| 2025-May-05 Mon | 5.8 | 5.8 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | 5.78 | 5.79 | 5.71 | 5.77 | 890,071 | ### | ### | ### | 0.4 |
| 2025-May-01 Thu | 5.74 | 5.83 | 5.74 | 5.78 | 921,651 | 5,331,751 | ### | ### | 0.4 |
| 2025-Apr-30 Wed | 5.7 | 5.74 | ### | 5.71 | 1,391,052 | ### | ### | ### | 0.4 |
| 2025-Apr-29 Tue | ### | 5.74 | ### | 5.7 | ### | ### | 0.4 | ||
| 2025-Apr-28 Mon | ### | ### | 5.57 | ### | 73.2 | 73.2 | 0.0 | ||
| 2025-Apr-24 Thu | 5.57 | ### | 5.54 | ### | 629,571 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | ### | ### | 5.53 | ### | 1,315,148 | 3,636,384 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | 5.44 | 5.49 | ### | 5.47 | 745,171 | ### | ### | ### | ### |
| 2025-Apr-17 Thu | 5.4 | 5.5 | ### | 5.5 | 697,342 | ### | 76.4 | 76.4 | 0.4 |
| 2025-Apr-16 Wed | 5.45 | 5.485 | ### | 5.4 | 982,457 | 2,694,388 | 28.2 | 28.2 | 0.4 |
| 2025-Apr-15 Tue | 5.43 | 5.5 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Apr-14 Mon | 5.47 | 5.48 | 5.41 | 5.46 | 1,008,752 | 5,492,654 | 31.8 | 31.8 | ### |
| 2025-Apr-11 Fri | ### | 5.43 | ### | 5.41 | 1,599,675 | ### | 61.7 | 61.7 | ### |
| 2025-Apr-10 Thu | 5.49 | 5.49 | 5.41 | 5.42 | 33.5 | 33.5 | 0.4 | ||
| 2025-Apr-09 Wed | 5.22 | ### | ### | ### | 1,232,347 | 0 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | ### | ### | ### | ### | 1,718,329 | 0 | ### | ### | 0.0 |
| 2025-Apr-07 Mon | ### | ### | ### | ### | 1,717,158 | 0 | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 5.44 | 5.44 | 5.355 | ### | 45.1 | 45.1 | 0.0 | ||
| 2025-Apr-03 Thu | 5.43 | 5.52 | 5.42 | 5.49 | 79.1 | 79.1 | 0.4 | ||
| 2025-Apr-02 Wed | 5.55 | 5.58 | 5.5 | 5.55 | 74.8 | 74.8 | ### | ||
| 2025-Apr-01 Tue | 5.54 | 5.58 | 5.47 | 5.52 | 1,048,756 | 5,794,376 | ### | ### | 0.4 |
| 2025-Mar-31 Mon | 5.49 | 5.52 | 5.4 | 5.42 | 34.9 | 34.9 | 0.4 | ||
| 2025-Mar-28 Fri | 5.43 | 5.54 | 5.43 | 5.51 | 555,680 | ### | ### | ### | ### |
<< 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 Next >>
Basic Bottom of Page