eg: Prices for BHP
Currently Fri 26-May-15 04:58:47 AM 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 63...
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 80 81 82 83 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2007-Jul-02 Mon | 7.45 | 7.45 | ### | ### | 1,240,883 | 4,622,289 | 29.4 | 29.4 | 0.0 |
| 2007-Jun-29 Fri | 7.29 | 7.4 | 7.23 | ### | 66.6 | 66.6 | 0.0 | ||
| 2007-Jun-28 Thu | ### | ### | ### | 7.29 | ### | ### | ### | ||
| 2007-Jun-27 Wed | ### | 7.2 | ### | ### | 47.1 | 47.1 | 0.0 | ||
| 2007-Jun-26 Tue | 7.25 | 7.26 | ### | ### | 2,114,389 | ### | 30.4 | 30.4 | 0.0 |
| 2007-Jun-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-22 Fri | ### | 7.25 | ### | 7.25 | 875,847 | 3,174,945 | 71.8 | 71.8 | 0.5 |
| 2007-Jun-21 Thu | ### | 7.23 | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2007-Jun-20 Wed | ### | ### | ### | 7 | 2,803,252 | 0 | 72.9 | 72.9 | 0.5 |
| 2007-Jun-19 Tue | ### | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2007-Jun-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-15 Fri | ### | 7.21 | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2007-Jun-14 Thu | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2007-Jun-13 Wed | 7 | ### | ### | ### | 1,390,323 | 0 | 76.3 | 76.3 | 0.0 |
| 2007-Jun-12 Tue | ### | 7.2 | ### | ### | 1,431,679 | 5,154,044 | ### | ### | 0.0 |
| 2007-Jun-08 Fri | ### | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-07 Thu | ### | 7.25 | ### | 7.21 | 68.2 | 68.2 | ### | ||
| 2007-Jun-06 Wed | 7.29 | ### | 7.28 | ### | 903,174 | 3,287,553 | 68.3 | 68.3 | 0.0 |
| 2007-Jun-05 Tue | ### | 7.41 | 7.26 | ### | 1,371,650 | 10,061,052 | ### | ### | 0.0 |
| 2007-Jun-04 Mon | 7.46 | 7.49 | ### | ### | 2,367,278 | 8,865,456 | 29.3 | 29.3 | 0.0 |
| 2007-Jun-01 Fri | 7.46 | 7.48 | ### | 7.4 | 1,199,759 | ### | ### | ### | 0.5 |
| 2007-May-31 Thu | 7.4 | 7.52 | ### | 7.47 | ### | ### | ### | ||
| 2007-May-30 Wed | ### | 7.45 | ### | ### | 43.5 | 43.5 | 0.0 | ||
| 2007-May-29 Tue | ### | 7.41 | ### | ### | 1,168,445 | 4,329,088 | ### | ### | 0.0 |
| 2007-May-28 Mon | 7.42 | 7.51 | 7.4 | 7.51 | 81.3 | 81.3 | ### | ||
| 2007-May-25 Fri | 7.4 | 7.45 | ### | 7.42 | 673,740 | 2,509,681 | 65.6 | 65.6 | 0.5 |
| 2007-May-24 Thu | 7.58 | ### | 7.4 | 7.42 | 1,659,622 | ### | 22.2 | 22.2 | 0.5 |
| 2007-May-23 Wed | 7.51 | 7.85 | 7.51 | ### | 1,041,849 | ### | ### | ### | 0.0 |
| 2007-May-22 Tue | ### | ### | 7.47 | 7.47 | 22.4 | 22.4 | ### | ||
| 2007-May-21 Mon | ### | ### | 7.45 | ### | 1,888,958 | ### | 68.2 | 68.2 | 0.0 |
| 2007-May-18 Fri | 7.59 | ### | 7.51 | 7.59 | 70.8 | 70.8 | 0.5 | ||
| 2007-May-17 Thu | 7.44 | ### | 7.42 | ### | ### | ### | 0.0 | ||
| 2007-May-16 Wed | 7.4 | 7.44 | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2007-May-15 Tue | 7.44 | 7.44 | ### | 7.4 | 36.3 | 36.3 | 0.5 | ||
| 2007-May-14 Mon | 7.4 | 7.44 | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2007-May-11 Fri | ### | 7.4 | 7.26 | 7.26 | ### | ### | 0.5 | ||
| 2007-May-10 Thu | 7.5 | 7.54 | ### | ### | 1,306,787 | 4,926,586 | 20.4 | 20.4 | 0.0 |
| 2007-May-09 Wed | ### | ### | 7.45 | 7.57 | 21.9 | 21.9 | ### | ||
| 2007-May-08 Tue | 7.54 | 7.73 | 7.5 | 7.7 | ### | ### | 0.6 | ||
| 2007-May-07 Mon | ### | ### | ### | 7.51 | 79.9 | 79.9 | ### | ||
| 2007-May-04 Fri | 7.42 | 7.47 | ### | ### | 1,262,254 | ### | 24.4 | 24.4 | 0.0 |
| 2007-May-03 Thu | 7.51 | 7.57 | 7.4 | 7.41 | 1,483,425 | ### | 21.3 | 21.3 | ### |
| 2007-May-02 Wed | ### | 7.59 | ### | 7.57 | ### | ### | ### | ||
| 2007-May-01 Tue | 7.44 | 7.46 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-30 Mon | ### | ### | 7.49 | 7.49 | 19.0 | 19.0 | ### | ||
| 2007-Apr-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-26 Thu | 7.55 | ### | 7.51 | ### | 78.0 | 78.0 | 0.0 | ||
| 2007-Apr-24 Tue | 7.55 | ### | ### | 7.5 | 32.6 | 32.6 | 0.5 | ||
| 2007-Apr-23 Mon | ### | 7.78 | ### | 7.7 | 74.5 | 74.5 | 0.6 | ||
| 2007-Apr-20 Fri | ### | 7.55 | 7.27 | 7.5 | 86.3 | 86.3 | 0.5 | ||
| 2007-Apr-19 Thu | 7.5 | 7.5 | ### | ### | 2,006,044 | ### | 20.7 | 20.7 | 0.0 |
| 2007-Apr-18 Wed | 7.4 | 7.54 | ### | 7.49 | 77.5 | 77.5 | ### | ||
| 2007-Apr-17 Tue | 7.29 | ### | 7.27 | ### | 1,992,976 | ### | ### | ### | 0.0 |
| 2007-Apr-16 Mon | 7.22 | 7.29 | 7.2 | 7.28 | 3,161,354 | ### | 71.0 | 71.0 | 0.5 |
| 2007-Apr-13 Fri | 7.28 | 7.28 | ### | 7.22 | 1,408,082 | ### | ### | ### | 0.5 |
| 2007-Apr-12 Thu | 7.24 | ### | ### | 7.21 | ### | ### | ### | ||
| 2007-Apr-11 Wed | ### | 7.2 | ### | 7.2 | 79.5 | 79.5 | 0.5 | ||
| 2007-Apr-10 Tue | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2007-Apr-05 Thu | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-03 Tue | 6.85 | ### | 6.77 | ### | 72.7 | 72.7 | 0.0 | ||
| 2007-Apr-02 Mon | 6.78 | 6.83 | 6.71 | 6.71 | 658,625 | ### | ### | ### | ### |
| 2007-Mar-30 Fri | ### | ### | 6.8 | 6.82 | 817,582 | 2,779,778 | 18.0 | 18.0 | 0.5 |
| 2007-Mar-29 Thu | ### | ### | 6.88 | ### | ### | ### | 0.0 | ||
| 2007-Mar-28 Wed | 7 | 7 | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-26 Mon | ### | ### | ### | ### | 1,959,146 | 0 | ### | ### | 0.0 |
| 2007-Mar-23 Fri | ### | ### | 6.84 | ### | 1,584,323 | 5,418,384 | ### | ### | 0.0 |
| 2007-Mar-22 Thu | ### | ### | ### | ### | 1,879,259 | 0 | ### | ### | 0.0 |
| 2007-Mar-21 Wed | 6.79 | 6.85 | 6.77 | 6.84 | ### | ### | 0.5 | ||
| 2007-Mar-20 Tue | 6.7 | 6.79 | 6.7 | 6.74 | 1,212,777 | 8,180,180 | 73.9 | 73.9 | ### |
| 2007-Mar-19 Mon | ### | 6.7 | 6.57 | ### | 2,593,227 | ### | 71.4 | 71.4 | 0.0 |
| 2007-Mar-16 Fri | 6.76 | 6.87 | 6.7 | 6.7 | 2,180,726 | 14,796,225 | 30.6 | 30.6 | 0.5 |
| 2007-Mar-15 Thu | 6.8 | 6.85 | 6.73 | 6.8 | 3,404,482 | ### | ### | ### | 0.5 |
| 2007-Mar-14 Wed | ### | ### | 6.74 | 6.76 | 20.4 | 20.4 | 0.5 | ||
| 2007-Mar-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page