eg: Prices for BHP
Currently Wed 26-May-20 01:25:17 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2011-Jun-20 Mon | 3.77 | 3.8 | 3.75 | 3.77 | ### | ### | ### | ||
| 2011-Jun-17 Fri | 3.75 | 3.78 | 3.73 | 3.76 | 1,652,675 | ### | 73.7 | 73.7 | 0.3 |
| 2011-Jun-16 Thu | 3.75 | 3.8 | ### | 3.7 | 3,512,327 | 6,673,421 | ### | ### | 0.3 |
| 2011-Jun-15 Wed | 3.84 | ### | 3.83 | 3.83 | 37.9 | 37.9 | ### | ||
| 2011-Jun-14 Tue | 3.75 | 3.82 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2011-Jun-10 Fri | 3.82 | ### | 3.82 | 3.85 | 1,088,543 | ### | ### | ### | 0.3 |
| 2011-Jun-09 Thu | 4 | 4 | 3.86 | 3.87 | 9.4 | 9.4 | ### | ||
| 2011-Jun-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2011-Jun-07 Tue | ### | ### | 3.89 | ### | 93.9 | 93.9 | 0.0 | ||
| 2011-Jun-06 Mon | 3.75 | ### | 3.75 | ### | 95.6 | 95.6 | 0.0 | ||
| 2011-Jun-03 Fri | 3.75 | 3.84 | ### | 3.8 | 3,462,340 | ### | 82.2 | 82.2 | ### |
| 2011-Jun-02 Thu | 3.79 | 3.87 | 3.79 | 3.8 | ### | ### | ### | ||
| 2011-Jun-01 Wed | 3.89 | ### | 3.86 | ### | 3,057,241 | 5,900,475 | 77.8 | 77.8 | 0.0 |
| 2011-May-31 Tue | 3.87 | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2011-May-30 Mon | 3.79 | 3.88 | 3.77 | 3.86 | ### | ### | 0.3 | ||
| 2011-May-27 Fri | 3.8 | 3.82 | 3.73 | 3.79 | ### | ### | ### | ||
| 2011-May-26 Thu | 3.72 | 3.81 | 3.72 | 3.8 | ### | ### | ### | ||
| 2011-May-25 Wed | 3.71 | 3.76 | ### | 3.71 | 2,865,822 | 5,387,745 | 82.4 | 82.4 | ### |
| 2011-May-24 Tue | 3.81 | 3.85 | 3.76 | 3.79 | 31.2 | 31.2 | ### | ||
| 2011-May-23 Mon | 3.87 | 3.89 | 3.77 | 3.81 | 32.1 | 32.1 | 0.3 | ||
| 2011-May-20 Fri | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2011-May-19 Thu | 3.8 | ### | 3.79 | 3.89 | 81.6 | 81.6 | 0.3 | ||
| 2011-May-18 Wed | 3.7 | 3.78 | 3.7 | 3.76 | 1,338,578 | 5,006,281 | 78.7 | 78.7 | 0.3 |
| 2011-May-17 Tue | ### | 3.76 | ### | 3.75 | ### | ### | 0.3 | ||
| 2011-May-16 Mon | 3.71 | 3.76 | ### | 3.71 | 78.4 | 78.4 | ### | ||
| 2011-May-13 Fri | 3.55 | 3.77 | 3.54 | 3.71 | 93.2 | 93.2 | ### | ||
| 2011-May-12 Thu | 3.55 | 3.59 | 3.51 | 3.56 | 1,372,989 | ### | 76.7 | 76.7 | 0.3 |
| 2011-May-11 Wed | 3.59 | ### | 3.54 | 3.56 | 25.9 | 25.9 | 0.3 | ||
| 2011-May-10 Tue | ### | ### | 3.55 | 3.55 | 23.6 | 23.6 | ### | ||
| 2011-May-09 Mon | 3.7 | 3.7 | 3.58 | ### | 740,557 | 2,695,627 | 12.6 | 12.6 | 0.0 |
| 2011-May-06 Fri | ### | ### | ### | ### | 425,474 | 0 | ### | ### | 0.0 |
| 2011-May-05 Thu | ### | ### | ### | ### | 1,175,945 | 0 | 23.9 | 23.9 | 0.0 |
| 2011-May-04 Wed | 3.7 | 3.7 | ### | ### | 1,449,747 | ### | 34.2 | 34.2 | 0.0 |
| 2011-May-03 Tue | ### | 3.71 | ### | ### | 2,628,150 | ### | 75.9 | 75.9 | 0.0 |
| 2011-May-02 Mon | ### | ### | ### | ### | 1,280,928 | 0 | ### | ### | 0.0 |
| 2011-Apr-29 Fri | 3.7 | 3.7 | ### | 3.7 | 1,978,421 | 3,660,078 | 82.9 | 82.9 | 0.3 |
| 2011-Apr-28 Thu | 3.72 | 3.73 | ### | 3.7 | 6,768,920 | ### | ### | ### | 0.3 |
| 2011-Apr-27 Wed | ### | 3.71 | ### | 3.7 | 82.9 | 82.9 | 0.3 | ||
| 2011-Apr-21 Thu | 3.58 | ### | 3.57 | ### | 77.8 | 77.8 | 0.0 | ||
| 2011-Apr-20 Wed | 3.41 | 3.54 | 3.41 | 3.51 | 3,348,244 | 11,635,147 | 86.6 | 86.6 | ### |
| 2011-Apr-19 Tue | 3.43 | 3.5 | ### | 3.41 | ### | ### | ### | ||
| 2011-Apr-18 Mon | 3.52 | 3.56 | 3.47 | 3.48 | ### | ### | 0.2 | ||
| 2011-Apr-15 Fri | 3.59 | ### | 3.53 | 3.53 | 1,725,673 | ### | ### | ### | 0.3 |
| 2011-Apr-14 Thu | ### | ### | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2011-Apr-13 Wed | 3.59 | ### | 3.55 | 3.58 | 982,975 | 1,744,780 | 27.8 | 27.8 | 0.3 |
| 2011-Apr-12 Tue | ### | ### | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2011-Apr-11 Mon | ### | ### | ### | ### | 774,948 | 0 | ### | ### | 0.0 |
| 2011-Apr-08 Fri | ### | ### | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2011-Apr-07 Thu | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2011-Apr-06 Wed | ### | ### | 3.58 | ### | 28.5 | 28.5 | 0.0 | ||
| 2011-Apr-05 Tue | 3.72 | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2011-Apr-04 Mon | 3.77 | 3.78 | ### | 3.71 | 20.9 | 20.9 | ### | ||
| 2011-Apr-01 Fri | 3.83 | 3.84 | 3.77 | 3.77 | 1,395,080 | 5,308,279 | 18.5 | 18.5 | ### |
| 2011-Mar-31 Thu | 3.84 | 3.85 | 3.79 | 3.79 | ### | ### | ### | ||
| 2011-Mar-30 Wed | 3.81 | 3.82 | 3.76 | 3.78 | 1,597,351 | ### | ### | ### | 0.3 |
| 2011-Mar-29 Tue | ### | 3.87 | ### | 3.82 | ### | ### | 0.3 | ||
| 2011-Mar-28 Mon | 3.83 | 3.86 | 3.71 | 3.74 | 19.7 | 19.7 | 0.3 | ||
| 2011-Mar-25 Fri | 3.75 | 3.85 | 3.73 | 3.83 | 1,387,457 | ### | 79.7 | 79.7 | ### |
<< 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 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 Next >>
Basic Bottom of Page