eg: Prices for BHP
Currently Wed 26-May-20 11:17:02 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 65...
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 .. Tuesday 19th May 2026
Latest price with VOLUME for DOW .. Tuesday 19th 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2012-Dec-20 Thu | ### | ### | ### | ### | 1,829,642 | 0 | 25.4 | 25.4 | 0.0 |
| 2012-Dec-19 Wed | ### | 3.975 | ### | ### | 1,872,581 | 3,721,754 | ### | ### | 0.0 |
| 2012-Dec-18 Tue | 3.84 | ### | 3.81 | ### | 88.4 | 88.4 | 0.0 | ||
| 2012-Dec-17 Mon | 3.85 | 3.87 | 3.76 | 3.84 | 1,777,370 | ### | 28.6 | 28.6 | 0.3 |
| 2012-Dec-14 Fri | 3.89 | ### | 3.79 | 3.82 | ### | ### | 0.3 | ||
| 2012-Dec-13 Thu | 3.8 | ### | 3.8 | 3.86 | 2,185,028 | 4,151,553 | ### | ### | 0.3 |
| 2012-Dec-12 Wed | ### | 3.88 | ### | 3.81 | 92.9 | 92.9 | 0.3 | ||
| 2012-Dec-11 Tue | 3.52 | ### | 3.46 | ### | 1,877,771 | 3,248,543 | ### | ### | 0.0 |
| 2012-Dec-10 Mon | 3.45 | ### | 3.4 | 3.47 | 78.3 | 78.3 | 0.2 | ||
| 2012-Dec-07 Fri | 3.4 | 3.47 | ### | 3.45 | ### | ### | ### | ||
| 2012-Dec-06 Thu | 3.47 | 3.5 | ### | 3.4 | 16.6 | 16.6 | 0.2 | ||
| 2012-Dec-05 Wed | 3.41 | 3.51 | 3.41 | 3.47 | 695,584 | 2,406,720 | 82.5 | 82.5 | 0.2 |
| 2012-Dec-04 Tue | 3.52 | 3.58 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2012-Dec-03 Mon | 3.49 | 3.53 | 3.47 | 3.52 | 891,140 | ### | ### | ### | ### |
| 2012-Nov-30 Fri | 3.54 | 3.54 | 3.45 | 3.53 | 1,608,272 | ### | 25.4 | 25.4 | 0.3 |
| 2012-Nov-29 Thu | 3.58 | 3.58 | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2012-Nov-28 Wed | 3.51 | 3.53 | 3.47 | 3.51 | 830,829 | ### | ### | ### | ### |
| 2012-Nov-27 Tue | ### | ### | 3.54 | 3.55 | 1,787,270 | ### | 15.7 | 15.7 | ### |
| 2012-Nov-26 Mon | 3.59 | ### | 3.56 | ### | 522,253 | ### | ### | ### | 0.0 |
| 2012-Nov-23 Fri | 3.58 | ### | 3.52 | 3.56 | 1,062,347 | ### | 23.5 | 23.5 | 0.3 |
| 2012-Nov-22 Thu | 3.51 | ### | 3.43 | 3.58 | 1,819,851 | 3,121,044 | ### | ### | 0.3 |
| 2012-Nov-21 Wed | 3.48 | 3.5 | 3.4 | 3.45 | 858,279 | ### | ### | ### | ### |
| 2012-Nov-20 Tue | 3.48 | 3.48 | ### | 3.45 | ### | ### | ### | ||
| 2012-Nov-19 Mon | 3.4 | 3.42 | ### | 3.41 | 71.1 | 71.1 | ### | ||
| 2012-Nov-16 Fri | ### | ### | ### | ### | 1,443,946 | 0 | ### | ### | 0.0 |
| 2012-Nov-15 Thu | ### | 3.4 | 3.29 | ### | 931,649 | ### | ### | ### | 0.0 |
| 2012-Nov-14 Wed | 3.5 | 3.51 | ### | 3.42 | 2,065,952 | 3,625,745 | 15.4 | 15.4 | 0.2 |
| 2012-Nov-13 Tue | 3.54 | ### | 3.49 | 3.5 | 35.7 | 35.7 | 0.3 | ||
| 2012-Nov-12 Mon | ### | ### | 3.55 | 3.56 | 1,766,383 | 3,135,329 | ### | ### | 0.3 |
| 2012-Nov-09 Fri | 3.54 | ### | 3.52 | ### | 899,540 | ### | ### | ### | 0.0 |
| 2012-Nov-08 Thu | 3.53 | ### | 3.51 | ### | 1,632,322 | 2,864,725 | ### | ### | 0.0 |
| 2012-Nov-07 Wed | 3.53 | ### | 3.51 | ### | 3,174,089 | 5,570,526 | 87.4 | 87.4 | 0.0 |
| 2012-Nov-06 Tue | ### | 3.44 | ### | 3.42 | 87.2 | 87.2 | 0.2 | ||
| 2012-Nov-05 Mon | 3.5 | 3.52 | ### | 3.41 | 1,950,189 | ### | 15.9 | 15.9 | ### |
| 2012-Nov-02 Fri | 3.55 | 3.56 | 3.45 | 3.49 | ### | ### | ### | ||
| 2012-Nov-01 Thu | 3.57 | 3.59 | 3.52 | 3.54 | ### | ### | 0.3 | ||
| 2012-Oct-31 Wed | ### | ### | 3.55 | 3.59 | 1,013,423 | 1,798,825 | 23.9 | 23.9 | ### |
| 2012-Oct-30 Tue | 3.51 | ### | 3.51 | 3.58 | 2,390,345 | 4,195,055 | 88.5 | 88.5 | 0.3 |
| 2012-Oct-29 Mon | 3.58 | 3.58 | 3.51 | 3.51 | ### | ### | ### | ||
| 2012-Oct-26 Fri | ### | ### | 3.52 | 3.52 | ### | ### | ### | ||
| 2012-Oct-25 Thu | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2012-Oct-24 Wed | ### | ### | 3.57 | ### | 1,232,350 | 2,199,744 | 22.6 | 22.6 | 0.0 |
| 2012-Oct-23 Tue | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2012-Oct-22 Mon | ### | 3.7 | 3.58 | ### | 1,335,479 | 4,861,143 | ### | ### | 0.0 |
| 2012-Oct-19 Fri | 3.7 | 3.7 | ### | ### | 1,896,684 | ### | 24.1 | 24.1 | 0.0 |
| 2012-Oct-18 Thu | 3.75 | 3.75 | ### | ### | 1,838,042 | 3,446,328 | ### | ### | 0.0 |
| 2012-Oct-17 Wed | 3.75 | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2012-Oct-16 Tue | ### | ### | ### | ### | 1,297,476 | 0 | ### | ### | 0.0 |
| 2012-Oct-15 Mon | 3.59 | 3.71 | 3.59 | ### | 1,619,650 | 5,911,722 | ### | ### | 0.0 |
| 2012-Oct-12 Fri | 3.59 | ### | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2012-Oct-11 Thu | 3.56 | ### | 3.56 | 3.57 | 69.9 | 69.9 | 0.3 | ||
| 2012-Oct-10 Wed | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 |
<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 Next >>
Basic Bottom of Page