Currently Fri 26-May-15 07:51:18 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 52...
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 13th May 2026
Latest price with VOLUME for DOW .. Wednesday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Dec-23 Wed | 8.82 | 8.85 | 8.79 | 8.84 | ### | ### | ### | ||
| 2009-Dec-22 Tue | 8.72 | 8.86 | 8.71 | 8.86 | 673,342 | ### | ### | ### | 0.6 |
| 2009-Dec-21 Mon | 8.8 | 8.85 | ### | 8.71 | 1,070,242 | 4,735,820 | 31.6 | 31.6 | 0.6 |
| 2009-Dec-18 Fri | 8.8 | 8.87 | ### | 8.85 | 1,197,588 | ### | ### | ### | 0.6 |
| 2009-Dec-17 Thu | 8.8 | 8.89 | 8.55 | 8.88 | 76.3 | 76.3 | 0.6 | ||
| 2009-Dec-16 Wed | 8.5 | 8.75 | 8.44 | 8.74 | 90.4 | 90.4 | 0.6 | ||
| 2009-Dec-15 Tue | 8.5 | ### | 8.5 | 8.55 | 579,074 | ### | ### | ### | ### |
| 2009-Dec-14 Mon | 8.5 | 8.59 | ### | 8.59 | 78.8 | 78.8 | ### | ||
| 2009-Dec-11 Fri | 8.55 | 8.58 | ### | 8.5 | 2,951,554 | ### | 27.9 | 27.9 | 0.6 |
| 2009-Dec-10 Thu | 8.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-09 Wed | 8.4 | 8.51 | 8.26 | 8.45 | ### | ### | ### | ||
| 2009-Dec-08 Tue | ### | ### | 8.42 | 8.45 | 23.1 | 23.1 | ### | ||
| 2009-Dec-07 Mon | 8.79 | 8.79 | 8.53 | ### | 31.4 | 31.4 | 0.0 | ||
| 2009-Dec-04 Fri | 8.79 | 8.79 | 8.56 | ### | ### | ### | 0.0 | ||
| 2009-Dec-03 Thu | 8.85 | ### | 8.76 | 8.86 | 2,044,275 | 8,953,924 | 67.3 | 67.3 | 0.6 |
| 2009-Dec-02 Wed | 8.83 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-01 Tue | 8.52 | 8.72 | 8.51 | ### | 1,045,458 | 9,006,620 | ### | ### | 0.0 |
| 2009-Nov-30 Mon | 8.43 | ### | 8.42 | 8.53 | 69.4 | 69.4 | ### | ||
| 2009-Nov-27 Fri | 8.55 | 8.59 | ### | 8.48 | 1,771,348 | ### | ### | ### | 0.6 |
| 2009-Nov-26 Thu | ### | 8.77 | ### | 8.73 | 2,515,722 | 11,031,440 | ### | ### | ### |
| 2009-Nov-25 Wed | 8.72 | 8.74 | 8.58 | ### | 1,537,682 | 13,316,326 | 24.2 | 24.2 | 0.0 |
| 2009-Nov-24 Tue | 8.75 | 8.76 | ### | ### | 996,870 | ### | ### | ### | 0.0 |
| 2009-Nov-23 Mon | 8.76 | 8.8 | ### | 8.7 | 27.5 | 27.5 | ### | ||
| 2009-Nov-20 Fri | 8.77 | 8.77 | 8.49 | ### | ### | ### | 0.0 | ||
| 2009-Nov-19 Thu | ### | ### | 8.81 | 8.87 | 644,886 | 2,840,722 | 23.4 | 23.4 | ### |
| 2009-Nov-18 Wed | 8.87 | ### | 8.8 | ### | ### | ### | 0.0 | ||
| 2009-Nov-17 Tue | ### | ### | 8.83 | 8.87 | 520,971 | 2,300,086 | ### | ### | ### |
| 2009-Nov-16 Mon | ### | ### | ### | ### | 840,451 | 0 | 72.5 | 72.5 | 0.0 |
| 2009-Nov-13 Fri | ### | ### | 8.77 | ### | 1,434,543 | 6,290,471 | ### | ### | 0.0 |
| 2009-Nov-12 Thu | 9 | ### | ### | ### | 3,104,455 | 0 | 38.5 | 38.5 | 0.0 |
| 2009-Nov-11 Wed | ### | 9.24 | 9 | ### | 2,253,125 | ### | 71.8 | 71.8 | 0.0 |
| 2009-Nov-10 Tue | ### | ### | 8.58 | ### | 1,948,040 | ### | 92.0 | 92.0 | 0.0 |
| 2009-Nov-09 Mon | 8.24 | 8.49 | 8.2 | 8.46 | 1,822,370 | 15,207,677 | 82.9 | 82.9 | 0.6 |
| 2009-Nov-06 Fri | ### | ### | ### | 8.2 | 1,945,978 | 0 | 71.2 | 71.2 | 0.6 |
| 2009-Nov-05 Thu | 8.2 | 8.28 | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-04 Wed | 8.41 | 8.5 | ### | ### | ### | ### | 0.0 | ||
| 2009-Nov-03 Tue | 8.51 | 8.57 | 8.44 | 8.5 | 36.5 | 36.5 | 0.6 | ||
| 2009-Nov-02 Mon | 8.41 | 8.45 | ### | 8.4 | 31.2 | 31.2 | ### | ||
| 2009-Oct-30 Fri | 8.44 | 8.71 | 8.4 | ### | ### | ### | 0.0 | ||
| 2009-Oct-29 Thu | ### | 8.47 | ### | 8.44 | 1,064,459 | 4,507,983 | 85.4 | 85.4 | 0.6 |
| 2009-Oct-28 Wed | ### | 8.59 | ### | 8.4 | 1,519,782 | ### | 81.6 | 81.6 | ### |
| 2009-Oct-27 Tue | 8.55 | 8.57 | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-26 Mon | 8.76 | 8.76 | ### | ### | 933,581 | 4,089,084 | 29.1 | 29.1 | 0.0 |
| 2009-Oct-23 Fri | ### | 9 | 8.88 | ### | 2,704,348 | 24,176,871 | 33.0 | 33.0 | 0.0 |
| 2009-Oct-22 Thu | 8.83 | 8.86 | ### | 8.82 | ### | ### | ### | ||
| 2009-Oct-21 Wed | ### | ### | 8.85 | ### | ### | ### | 0.0 | ||
| 2009-Oct-20 Tue | ### | ### | 8.88 | ### | 29.4 | 29.4 | 0.0 | ||
| 2009-Oct-19 Mon | 8.81 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-16 Fri | ### | ### | 8.81 | ### | 1,165,477 | 5,133,926 | 28.6 | 28.6 | 0.0 |
| 2009-Oct-15 Thu | ### | ### | 8.75 | ### | 1,468,145 | ### | 81.7 | 81.7 | 0.0 |
| 2009-Oct-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-13 Tue | 8.51 | ### | 8.51 | ### | 1,009,755 | ### | 74.9 | 74.9 | 0.0 |
| 2009-Oct-12 Mon | ### | 8.7 | 8.52 | 8.54 | 1,106,482 | ### | 29.8 | 29.8 | ### |
| 2009-Oct-09 Fri | 8.57 | 8.77 | 8.5 | ### | ### | ### | 0.0 | ||
| 2009-Oct-08 Thu | 8.75 | 8.75 | 8.55 | ### | 20.4 | 20.4 | 0.0 | ||
| 2009-Oct-07 Wed | 8.5 | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2009-Oct-06 Tue | 8.23 | 8.46 | 8.22 | 8.4 | 1,940,281 | 16,181,943 | ### | ### | ### |
| 2009-Oct-05 Mon | 8.23 | 8.26 | ### | ### | 1,153,970 | ### | 32.4 | 32.4 | 0.0 |
| 2009-Oct-02 Fri | ### | ### | ### | 8.26 | 1,676,343 | 0 | 32.4 | 32.4 | 0.6 |
| 2009-Oct-01 Thu | 8.26 | 8.43 | 8.26 | 8.4 | 1,687,480 | 14,082,020 | ### | ### | ### |
| 2009-Sep-30 Wed | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-29 Tue | ### | ### | ### | 8.23 | 862,874 | 0 | 29.0 | 29.0 | 0.6 |
| 2009-Sep-28 Mon | 8.29 | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2009-Sep-25 Fri | 8.53 | 8.53 | ### | 8.48 | 979,323 | ### | ### | ### | 0.6 |
| 2009-Sep-24 Thu | 8.4 | ### | ### | 8.55 | 1,673,782 | 0 | 81.6 | 81.6 | ### |
| 2009-Sep-23 Wed | ### | 8.59 | 8.25 | 8.55 | 1,766,855 | ### | ### | ### | ### |
| 2009-Sep-22 Tue | 8 | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-21 Mon | ### | ### | ### | ### | 755,249 | 0 | 29.2 | 29.2 | 0.0 |
| 2009-Sep-18 Fri | 8.27 | 8.29 | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-17 Thu | 8.27 | ### | 8.23 | 8.29 | ### | ### | 0.6 | ||
| 2009-Sep-16 Wed | ### | 8.45 | 8.2 | ### | 1,946,154 | ### | 26.1 | 26.1 | 0.0 |
| 2009-Sep-15 Tue | ### | 8.45 | 8.27 | ### | 73.7 | 73.7 | 0.0 | ||
| 2009-Sep-14 Mon | 8.25 | 8.29 | ### | 8.27 | 1,869,544 | 7,749,259 | 77.8 | 77.8 | ### |
| 2009-Sep-11 Fri | 8.4 | 8.41 | 8.23 | 8.28 | 1,489,725 | ### | 23.3 | 23.3 | ### |
| 2009-Sep-10 Thu | ### | 8.48 | ### | ### | 83.1 | 83.1 | 0.0 | ||
| 2009-Sep-09 Wed | 7.79 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-08 Tue | 7.83 | 7.85 | ### | 7.72 | 21.0 | 21.0 | ### | ||
| 2009-Sep-07 Mon | 7.87 | 7.87 | 7.74 | 7.75 | 2,413,856 | 18,840,146 | ### | ### | ### |
| 2009-Sep-04 Fri | ### | ### | ### | 7.76 | 2,786,859 | 0 | 20.9 | 20.9 | 0.6 |
| 2009-Sep-03 Thu | ### | ### | 7.85 | 7.86 | ### | ### | ### |
Basic Bottom of Page