Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-May-18 01:55:16 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DOW) DOWNER EDI LIMITED Daily Prices Page 51...

     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 .. 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).

     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 Next >>


End of day Prices (full format),

114 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Aug-07 Thu 0.74 0.76 0.73 0.75 6,351,828 ### ### ### ###
2003-Aug-06 Wed 0.73 0.74 0.73 0.74 3,309,359 2,432,378 80.9 80.9 0.1
2003-Aug-05 Tue 0.75 0.75 0.73 0.73 12.5 12.5 0.1
2003-Aug-04 Mon 0.74 0.75 0.73 0.75 1,357,080 ### 77.8 77.8 ###
2003-Aug-01 Fri 0.74 0.75 0.73 0.75 ### ### ###
2003-Jul-31 Thu 0.71 0.74 0.71 0.74 90.3 90.3 0.1
2003-Jul-30 Wed 0.7 0.72 0.7 0.71 2,209,444 ### 80.0 80.0 ###
2003-Jul-29 Tue ### 0.7 ### 0.7 ### ### ###
2003-Jul-28 Mon ### ### ### ### 2,566,785 0 ### ### 0.0
2003-Jul-25 Fri 0.71 0.71 ### ### ### ### 0.0
2003-Jul-24 Thu 0.72 0.73 0.71 0.71 ### ### ###
2003-Jul-23 Wed 0.71 0.73 0.71 0.73 2,472,341 1,780,085 ### ### 0.1
2003-Jul-22 Tue 0.71 0.72 0.7 0.71 4,506,055 ### 75.9 75.9 ###
2003-Jul-21 Mon 0.73 0.73 0.71 0.71 12.2 12.2 ###
2003-Jul-18 Fri 0.73 0.73 0.71 0.72 ### ### ###
2003-Jul-17 Thu 0.73 0.75 0.73 0.74 ### ### 0.1
2003-Jul-16 Wed 0.75 0.75 0.73 0.74 2,462,328 1,822,122 16.1 16.1 0.1
2003-Jul-15 Tue 0.75 0.76 0.74 0.76 459,542 344,656 80.9 80.9 0.1
2003-Jul-14 Mon 0.75 0.76 0.75 0.76 ### ### 0.1
2003-Jul-11 Fri 0.74 0.76 0.74 0.75 1,333,080 ### ### ### ###
2003-Jul-10 Thu 0.74 0.76 0.73 0.76 88.0 88.0 0.1
2003-Jul-09 Wed 0.72 0.73 0.72 0.73 79.2 79.2 0.1
2003-Jul-08 Tue 0.71 0.74 0.71 0.73 ### ### 0.1
2003-Jul-07 Mon 0.71 0.72 0.71 0.71 2,665,044 ### ### ### ###
2003-Jul-04 Fri 0.73 0.73 0.71 0.72 821,075 591,174 19.6 19.6 ###
2003-Jul-03 Thu 0.75 0.75 0.73 0.73 10.0 10.0 0.1
2003-Jul-02 Wed 0.75 0.76 0.74 0.75 1,499,072 ### ### ### ###
2003-Jul-01 Tue 0.77 0.77 0.76 0.77 5,065,251 ### 68.9 68.9 0.1
2003-Jun-30 Mon 0.75 0.77 0.75 0.77 ### ### 0.1
2003-Jun-27 Fri 0.75 0.76 0.75 0.75 ### ### ###
2003-Jun-26 Thu 0.74 0.75 0.74 0.75 ### ### ###
2003-Jun-25 Wed 0.74 0.75 0.74 0.75 1,308,180 ### ### ### ###
2003-Jun-24 Tue 0.71 0.74 0.7 0.74 2,630,152 ### 92.6 92.6 0.1
2003-Jun-23 Mon 0.73 0.73 0.71 0.72 2,456,978 1,769,024 21.1 21.1 ###
2003-Jun-20 Fri 0.74 0.74 0.72 0.73 20.5 20.5 0.1
2003-Jun-19 Thu 0.76 0.76 0.74 0.75 ### ### ###
2003-Jun-18 Wed 0.75 0.76 0.74 0.75 1,725,773 1,294,329 ### ### ###
2003-Jun-17 Tue 0.74 0.76 0.74 0.75 83.5 83.5 ###
2003-Jun-16 Mon 0.74 0.75 0.73 0.74 64.8 64.8 0.1
2003-Jun-13 Fri 0.75 0.76 0.74 0.75 ### ### ###
2003-Jun-12 Thu 0.76 0.76 0.75 0.76 1,348,042 1,017,771 ### ### 0.1
2003-Jun-11 Wed 0.76 0.77 0.75 0.76 2,330,620 1,771,271 75.5 75.5 0.1
2003-Jun-10 Tue 0.75 0.76 0.75 0.76 1,233,653 ### 84.4 84.4 0.1
2003-Jun-06 Fri 0.77 0.77 0.75 0.75 2,440,451 1,854,742 10.8 10.8 ###
2003-Jun-05 Thu 0.77 0.78 0.76 0.77 3,016,545 ### ### ### 0.1
2003-Jun-04 Wed 0.76 0.77 0.75 0.77 2,392,720 ### 83.9 83.9 0.1
2003-Jun-03 Tue 0.75 0.77 0.75 0.75 ### ### ###
2003-Jun-02 Mon 0.73 0.75 0.73 0.75 91.4 91.4 ###
2003-May-30 Fri 0.71 0.73 0.7 0.72 4,652,026 ### ### ### ###
2003-May-29 Thu 0.71 0.72 0.7 0.72 83.2 83.2 ###
2003-May-28 Wed 0.74 0.75 0.7 0.71 ### ### ###
2003-May-27 Tue 0.72 0.74 0.72 0.74 5,031,323 ### 90.3 90.3 0.1
2003-May-26 Mon 0.71 0.72 0.71 0.72 ### ### ###
2003-May-23 Fri 0.71 0.72 0.7 0.71 ### ### ###
2003-May-22 Thu 0.7 0.71 0.7 0.71 ### ### ###
2003-May-21 Wed ### 0.71 ### 0.7 82.3 82.3 ###
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 763,781 0 90.7 90.7 0.0
2003-May-16 Fri ### ### ### ### 5,331,529 0 ### ### 0.0
2003-May-15 Thu ### ### ### ### 3,064,373 0 ### ### 0.0
2003-May-14 Wed ### ### ### ### 5,068,249 0 ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 1,291,242 0 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu 0.7 0.72 ### ### 5,174,858 1,862,948 19.3 19.3 0.0
2003-May-07 Wed ### 0.72 ### 0.71 96.8 96.8 ###
2003-May-06 Tue ### ### ### ### 3,235,049 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 2,996,873 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 8,833,172 0 ### ### 0.0
2003-May-01 Thu ### ### ### ### 4,512,454 0 ### ### 0.0
2003-Apr-30 Wed ### ### 0.59 ### 1,778,852 ### 70.5 70.5 0.0
2003-Apr-29 Tue 0.59 ### 0.59 0.59 72.4 72.4 0.0
2003-Apr-28 Mon 0.58 0.59 0.58 0.59 86.6 86.6 0.0
2003-Apr-24 Thu 0.59 0.59 0.58 0.58 ### ### ###
2003-Apr-23 Wed 0.59 0.59 0.58 0.58 1,682,220 ### ### ### ###
2003-Apr-22 Tue 0.56 0.59 0.56 0.59 93.7 93.7 0.0
2003-Apr-17 Thu 0.58 0.58 0.56 0.56 ### ### ###
2003-Apr-16 Wed 0.58 0.59 0.57 0.57 2,807,286 1,628,225 ### ### ###
2003-Apr-15 Tue 0.59 ### 0.58 0.58 3,838,328 ### 17.4 17.4 ###
2003-Apr-14 Mon 0.59 0.59 0.57 0.58 17.2 17.2 ###
2003-Apr-11 Fri ### ### 0.58 0.59 1,501,025 ### 14.6 14.6 0.0
2003-Apr-10 Thu ### ### ### ### 80.4 80.4 0.0
2003-Apr-09 Wed ### ### 0.59 ### ### ### 0.0
2003-Apr-08 Tue 0.58 ### 0.58 ### 91.0 91.0 0.0
2003-Apr-07 Mon 0.58 0.59 0.58 0.58 64.3 64.3 ###
2003-Apr-04 Fri 0.58 0.59 0.57 0.58 2,915,543 ### ### ### ###
2003-Apr-03 Thu 0.57 0.59 0.57 0.58 3,348,725 ### 84.5 84.5 ###
2003-Apr-02 Wed 0.56 0.57 0.55 0.57 1,228,852 688,157 ### ### ###
2003-Apr-01 Tue 0.56 0.56 0.54 0.56 ### ### ###
2003-Mar-31 Mon 0.54 0.57 0.54 0.56 ### ### ###
2003-Mar-28 Fri 0.53 0.54 0.53 0.54 70,439,149 37,684,944 85.0 85.0 0.0
2003-Mar-27 Thu 0.55 0.55 0.53 0.54 1,141,652 ### ### ### 0.0
2003-Mar-26 Wed 0.55 0.58 0.54 0.55 4,309,041 ### ### ### ###
2003-Mar-25 Tue 0.52 0.55 0.51 0.55 96.3 96.3 ###
2003-Mar-24 Mon 0.51 0.53 0.5 0.52 2,153,823 ### 88.3 88.3 0.0
2003-Mar-21 Fri 0.49 0.49 0.475 0.48 ### ### 0.0
2003-Mar-20 Thu 0.48 0.49 0.48 0.49 503,249 244,075 84.4 84.4 ###
2003-Mar-19 Wed 0.49 ### 0.475 0.48 ### ### 0.0
2003-Mar-18 Tue 0.48 0.49 0.47 0.475 775,224 ### ### ### ###
2003-Mar-17 Mon 0.48 0.485 ### ### 389,580 94,473 ### ### 0.0
2003-Mar-14 Fri ### 0.48 0.46 0.48 496,957 ### ### ### 0.0
2003-Mar-13 Thu 0.445 0.455 0.445 0.455 1,038,587 ### ### ### 0.0
2003-Mar-12 Wed 0.45 0.45 ### 0.44 20.4 20.4 ###
2003-Mar-11 Tue 0.46 0.46 0.45 0.45 21.4 21.4 0.0
2003-Mar-10 Mon ### ### 0.45 0.45 ### ### 0.0
2003-Mar-07 Fri 0.49 ### 0.46 0.46 1,075,158 247,286 ### ### 0.0
2003-Mar-06 Thu 0.49 ### 0.49 0.49 757,372 185,556 78.6 78.6 ###
2003-Mar-05 Wed ### 0.5 0.485 ### 639,279 314,844 78.7 78.7 0.0
2003-Mar-04 Tue ### 0.5 0.49 0.5 ### ### 0.0
2003-Mar-03 Mon 0.49 0.5 0.49 ### ### ### 0.0
2003-Feb-28 Fri 0.49 ### 0.48 0.49 567,282 136,147 76.7 76.7 ###
2003-Feb-27 Thu ### ### 0.49 0.49 334,221 81,884 ### ### ###
2003-Feb-26 Wed 0.5 0.5 0.485 ### 21.2 21.2 0.0
2003-Feb-25 Tue 0.5 0.51 0.485 0.49 2,963,685 ### 22.7 22.7 ###


<< 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-18 13:55:16 thru 2026-05-18 13:55:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000