(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 .. 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Mar-19 Wed | 5.47 | 5.52 | 5.27 | ### | 14.2 | 14.2 | 0.0 | ||
| 2025-Mar-18 Tue | 5.45 | 5.5 | ### | 5.45 | ### | ### | ### | ||
| 2025-Mar-17 Mon | ### | 5.45 | ### | 5.4 | 952,075 | ### | ### | ### | 0.4 |
| 2025-Mar-14 Fri | 5.25 | ### | ### | ### | 1,828,325 | 0 | 80.3 | 80.3 | 0.0 |
| 2025-Mar-13 Thu | ### | 5.22 | ### | ### | 1,308,455 | ### | 71.3 | 71.3 | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | 5.24 | ### | 878,425 | 2,301,473 | 39.4 | 39.4 | 0.0 |
| 2025-Mar-10 Mon | ### | 5.41 | ### | ### | 730,975 | 1,977,287 | 31.4 | 31.4 | 0.0 |
| 2025-Mar-07 Fri | 5.44 | 5.52 | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2025-Mar-06 Thu | 5.47 | 5.53 | ### | 5.53 | ### | ### | ### | ||
| 2025-Mar-05 Wed | ### | 5.41 | 5.29 | ### | ### | ### | 0.0 | ||
| 2025-Mar-04 Tue | ### | 5.48 | ### | ### | 1,459,186 | ### | 73.7 | 73.7 | 0.0 |
| 2025-Mar-03 Mon | 5.58 | 5.59 | 5.41 | 5.5 | 24.8 | 24.8 | 0.4 | ||
| 2025-Feb-28 Fri | 5.56 | 5.57 | 5.5 | 5.53 | 44.5 | 44.5 | ### | ||
| 2025-Feb-27 Thu | 5.54 | 5.71 | 5.54 | 5.57 | 1,900,374 | ### | 68.8 | 68.8 | 0.4 |
| 2025-Feb-26 Wed | 5.57 | 5.59 | 5.43 | 5.57 | 72.4 | 72.4 | 0.4 | ||
| 2025-Feb-25 Tue | ### | 5.72 | 5.54 | 5.72 | 1,474,322 | ### | 84.9 | 84.9 | 0.4 |
| 2025-Feb-24 Mon | ### | ### | 5.59 | ### | 1,335,258 | 3,732,046 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 5.58 | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | 5.56 | 5.58 | ### | 5.58 | 73.0 | 73.0 | 0.4 | ||
| 2025-Feb-19 Wed | 5.5 | 5.55 | 5.42 | 5.55 | 3,584,351 | ### | ### | ### | ### |
| 2025-Feb-18 Tue | 5.45 | 5.46 | ### | 5.4 | ### | ### | 0.4 | ||
| 2025-Feb-17 Mon | ### | 5.44 | 5.27 | ### | 1,292,924 | ### | ### | ### | 0.0 |
| 2025-Feb-14 Fri | 5.52 | 5.525 | 5.23 | 5.23 | 1,507,822 | ### | ### | ### | ### |
| 2025-Feb-13 Thu | 5.51 | ### | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2025-Feb-12 Wed | 5.51 | ### | 5.47 | 5.55 | ### | ### | ### | ||
| 2025-Feb-11 Tue | ### | ### | 5.56 | 5.56 | 572,841 | ### | ### | ### | 0.4 |
| 2025-Feb-10 Mon | 5.58 | ### | 5.58 | ### | 772,944 | ### | 68.4 | 68.4 | 0.0 |
| 2025-Feb-07 Fri | 5.7 | 5.725 | ### | ### | 5,747,928 | 16,453,443 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | 5.72 | 5.74 | ### | 5.71 | 1,335,550 | 3,833,028 | 32.0 | 32.0 | 0.4 |
| 2025-Feb-05 Wed | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-04 Tue | 5.75 | 5.75 | ### | ### | 1,196,741 | ### | 17.7 | 17.7 | 0.0 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | ### | 5.74 | ### | 5.73 | 1,550,958 | 4,451,249 | ### | ### | ### |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 1,102,926 | 0 | 24.1 | 24.1 | 0.0 |
| 2025-Jan-28 Tue | 5.51 | ### | 5.5 | ### | 1,268,020 | 3,487,055 | 88.1 | 88.1 | 0.0 |
| 2025-Jan-24 Fri | 5.42 | 5.5 | 5.41 | 5.49 | 627,449 | ### | 78.5 | 78.5 | 0.4 |
| 2025-Jan-23 Thu | 5.49 | 5.53 | 5.41 | 5.44 | 32.3 | 32.3 | 0.4 | ||
| 2025-Jan-22 Wed | 5.43 | 5.52 | 5.42 | 5.48 | 906,150 | 4,956,640 | 76.4 | 76.4 | ### |
| 2025-Jan-21 Tue | ### | 5.49 | ### | 5.44 | 74.8 | 74.8 | 0.4 | ||
| 2025-Jan-20 Mon | ### | 5.4 | ### | ### | 690,880 | 1,865,376 | ### | ### | 0.0 |
| 2025-Jan-17 Fri | ### | ### | ### | 5.28 | 1,456,178 | 0 | ### | ### | 0.4 |
| 2025-Jan-16 Thu | ### | 5.25 | ### | 5.2 | ### | ### | ### | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Jan-13 Mon | ### | ### | 5.055 | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | 5.28 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | 5.345 | 5.23 | 5.29 | 27.5 | 27.5 | 0.4 | ||
| 2025-Jan-08 Wed | ### | 5.4 | 5.28 | ### | 1,070,785 | ### | 73.7 | 73.7 | 0.0 |
| 2025-Jan-07 Tue | 5.27 | ### | 5.26 | ### | 815,072 | ### | 74.7 | 74.7 | 0.0 |
| 2025-Jan-06 Mon | ### | ### | 5.24 | 5.26 | ### | ### | 0.4 | ||
| 2025-Jan-03 Fri | 5.2 | ### | 5.2 | ### | 80.4 | 80.4 | 0.0 | ||
| 2025-Jan-02 Thu | ### | ### | 5.26 | ### | 409,184 | 1,076,153 | 30.1 | 30.1 | 0.0 |
| 2024-Dec-31 Tue | 5.25 | ### | 5.25 | 5.25 | 470,921 | ### | ### | ### | 0.4 |
| 2024-Dec-30 Mon | ### | ### | 5.245 | ### | 378,542 | 992,726 | 73.6 | 73.6 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | 5.29 | ### | 438,984 | ### | 25.0 | 25.0 | 0.0 |
| 2024-Dec-24 Tue | ### | ### | ### | ### | 264,749 | 0 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | 5.41 | ### | ### | 923,983 | 2,499,374 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | 5.45 | 5.45 | 5.29 | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-Dec-19 Thu | ### | 5.44 | ### | 5.41 | 1,746,577 | 4,750,689 | ### | ### | ### |
| 2024-Dec-18 Wed | 5.49 | 5.51 | ### | 5.45 | 27.2 | 27.2 | ### | ||
| 2024-Dec-17 Tue | ### | 5.51 | ### | 5.47 | 955,829 | ### | 84.6 | 84.6 | ### |
| 2024-Dec-16 Mon | 5.46 | 5.475 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | 5.26 | 5.52 | 5.26 | 5.45 | 1,478,879 | 7,971,157 | 91.2 | 91.2 | ### |
| 2024-Dec-12 Thu | ### | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | 5.79 | ### | ### | 5.71 | 511,923 | 0 | 23.7 | 23.7 | 0.4 |
| 2024-Dec-10 Tue | 5.76 | 5.85 | 5.76 | 5.82 | 80.1 | 80.1 | 0.4 | ||
| 2024-Dec-09 Mon | 5.71 | ### | 5.71 | 5.75 | ### | ### | ### | ||
| 2024-Dec-06 Fri | ### | ### | 5.74 | 5.75 | ### | ### | ### | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | 2,077,041 | 0 | ### | ### | 0.0 |
| 2024-Dec-04 Wed | 5.81 | ### | 5.79 | ### | 81.5 | 81.5 | 0.0 | ||
| 2024-Dec-03 Tue | 5.79 | 5.89 | 5.78 | 5.87 | ### | ### | ### | ||
| 2024-Dec-02 Mon | 5.8 | 5.82 | 5.72 | 5.77 | 37.8 | 37.8 | 0.4 | ||
| 2024-Nov-29 Fri | 5.81 | 5.82 | 5.75 | 5.75 | 838,676 | 4,851,740 | 23.5 | 23.5 | ### |
<< 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 Next >>
Server processing from 2026-05-28 18:47:25 thru 2026-05-28 18:47:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000