(DOW) DOWNER EDI LIMITED Daily Prices Page 7...


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 .. Thursday 28th May 2026
Latest price with VOLUME for DOW .. Thursday 28th 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 Next >>


End of day Prices (full format),

144 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Dec-23 Fri ### 3.72 ### 3.72 ### ### 0.3
2022-Dec-22 Thu 3.74 3.77 3.685 3.7 1,533,053 5,714,455 ### ### 0.3
2022-Dec-21 Wed 3.75 3.76 3.71 3.72 ### ### 0.3
2022-Dec-20 Tue 3.74 3.76 ### ### 40.7 40.7 0.0
2022-Dec-19 Mon 3.77 3.78 3.7 3.73 1,359,948 ### 29.7 29.7 ###
2022-Dec-16 Fri 3.72 3.745 ### 3.73 ### ### ###
2022-Dec-15 Thu 3.81 3.86 ### 3.73 26.1 26.1 ###
2022-Dec-14 Wed 3.8 3.89 3.8 3.86 1,951,682 ### 81.5 81.5 0.3
2022-Dec-13 Tue 3.76 ### 3.72 3.82 84.2 84.2 0.3
2022-Dec-12 Mon 3.7 3.78 ### 3.71 5,305,443 10,027,287 77.5 77.5 ###
2022-Dec-09 Fri 3.72 3.73 3.54 3.7 ### ### 0.3
2022-Dec-08 Thu ### 3.87 ### 3.82 ### ### 0.3
2022-Dec-07 Wed 4.8 4.82 4.755 4.8 73.2 73.2 0.3
2022-Dec-06 Tue 4.88 4.89 4.81 4.81 3,733,229 ### 29.0 29.0 ###
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### ### ### 3,228,886 0 ### ### 0.0
2022-Dec-01 Thu ### ### 4.975 ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 3,692,470 0 ### ### 0.0
2022-Nov-29 Tue 5.25 5.25 ### ### 2,150,483 ### 23.3 23.3 0.0
2022-Nov-28 Mon ### ### ### ### 1,582,224 0 ### ### 0.0
2022-Nov-25 Fri ### 5.2 ### ### 560,759 1,457,973 35.2 35.2 0.0
2022-Nov-24 Thu 5.2 5.21 ### ### 1,012,855 2,638,487 32.7 32.7 0.0
2022-Nov-23 Wed ### ### ### ### 1,993,071 0 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### 1,238,421 0 70.9 70.9 0.0
2022-Nov-21 Mon ### ### ### ### 849,622 0 ### ### 0.0
2022-Nov-18 Fri ### ### ### ### ### ### 0.0
2022-Nov-17 Thu ### 5.085 ### ### 35.8 35.8 0.0
2022-Nov-16 Wed ### ### ### ### 1,982,226 0 27.8 27.8 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### ### ### ### ### ### 0.0
2022-Nov-11 Fri ### 5 ### 5 ### ### 0.4
2022-Nov-10 Thu 4.85 4.86 4.77 4.82 3,043,546 14,654,673 ### ### 0.3
2022-Nov-09 Wed 4.81 ### 4.81 4.86 2,788,876 6,707,246 75.6 75.6 0.3
2022-Nov-08 Tue 4.83 4.85 4.81 4.85 1,901,682 9,185,124 72.4 72.4 ###
2022-Nov-07 Mon 4.89 4.89 4.81 4.82 2,953,726 14,325,571 ### ### 0.3
2022-Nov-04 Fri 4.78 4.82 4.72 4.82 3,145,023 15,001,759 ### ### 0.3
2022-Nov-03 Thu 4.5 4.83 4.5 4.81 95.6 95.6 ###
2022-Nov-02 Wed 4.56 ### 4.54 4.57 ### ### ###
2022-Nov-01 Tue 4.49 4.56 4.46 4.56 2,795,381 ### ### ### 0.3
2022-Oct-31 Mon 4.5 ### 4.45 4.49 ### ### ###
2022-Oct-28 Fri ### 4.42 ### ### 75.3 75.3 0.0
2022-Oct-27 Thu 4.4 4.43 ### ### 31.0 31.0 0.0
2022-Oct-26 Wed 4.4 4.46 ### 4.41 1,825,656 ### 71.9 71.9 ###
2022-Oct-25 Tue 4.4 4.42 ### ### 2,088,526 4,615,642 ### ### 0.0
2022-Oct-24 Mon 4.47 4.47 ### ### 22.4 22.4 0.0
2022-Oct-21 Fri ### 4.47 ### ### 35.2 35.2 0.0
2022-Oct-20 Thu 4.57 4.57 ### 4.4 15.8 15.8 0.3
2022-Oct-19 Wed ### 4.7 4.59 ### 23.9 23.9 0.0
2022-Oct-18 Tue 4.72 4.72 ### ### ### ### 0.0
2022-Oct-17 Mon 4.73 4.73 ### ### 1,802,025 4,261,789 ### ### 0.0
2022-Oct-14 Fri 4.74 4.88 4.74 4.78 2,588,251 12,449,487 78.2 78.2 ###
2022-Oct-13 Thu ### 4.71 ### ### 2,191,227 ### ### ### 0.0
2022-Oct-12 Wed 4.56 ### 4.56 ### 2,575,378 ### 87.5 87.5 0.0
2022-Oct-11 Tue 4.57 ### 4.56 ### 2,310,281 5,267,440 ### ### 0.0
2022-Oct-10 Mon ### ### ### 4.53 30.5 30.5 ###
2022-Oct-07 Fri ### ### ### ### 1,832,656 0 30.0 30.0 0.0
2022-Oct-06 Thu 4.7 4.74 ### 4.7 62.0 62.0 0.3
2022-Oct-05 Wed ### 4.77 ### 4.73 71.1 71.1 0.3
2022-Oct-04 Tue 4.53 ### 4.52 ### ### ### 0.0
2022-Oct-03 Mon 4.57 4.57 4.48 4.52 1,252,671 ### 39.9 39.9 0.3
2022-Sep-30 Fri ### ### 4.53 4.57 25.9 25.9 ###
2022-Sep-29 Thu ### ### ### ### 1,996,322 0 ### ### 0.0
2022-Sep-28 Wed 4.52 4.58 ### 4.55 79.2 79.2 0.3
2022-Sep-27 Tue 4.59 4.59 4.52 4.56 32.2 32.2 0.3
2022-Sep-26 Mon 4.59 ### 4.51 4.58 2,916,678 ### 55.0 55.0 0.3
2022-Sep-23 Fri 4.71 4.75 ### ### 1,599,784 3,799,487 48.1 48.1 0.0
2022-Sep-21 Wed 4.78 4.81 4.73 4.76 1,554,687 7,415,856 43.5 43.5 ###
2022-Sep-20 Tue ### ### 4.81 4.83 29.6 29.6 0.3
2022-Sep-19 Mon 4.86 ### 4.81 4.81 ### ### ###
2022-Sep-16 Fri 4.83 4.89 4.82 4.86 2,564,945 ### 79.4 79.4 0.3
2022-Sep-15 Thu ### ### 4.87 4.89 1,447,854 3,525,524 ### ### ###
2022-Sep-14 Wed ### ### 4.85 4.88 ### ### 0.3
2022-Sep-13 Tue ### ### ### ### 30.2 30.2 0.0
2022-Sep-12 Mon ### ### ### 5 783,244 0 ### ### 0.4
2022-Sep-09 Fri ### ### ### ### 1,032,175 0 65.4 65.4 0.0
2022-Sep-08 Thu 4.89 5 4.84 ### 1,483,558 ### 76.5 76.5 0.0
2022-Sep-07 Wed 4.88 ### 4.82 4.85 ### ### ###
2022-Sep-06 Tue ### ### ### ### 1,021,074 0 ### ### 0.0
2022-Sep-05 Mon ### ### 4.87 ### 780,786 ### 38.1 38.1 0.0
2022-Sep-02 Fri 5 ### ### ### 1,329,248 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 1,243,256 0 ### ### 0.0
2022-Aug-31 Wed 5 ### 5 ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 1,500,084 0 29.1 29.1 0.0
2022-Aug-29 Mon ### 5.24 ### ### 1,025,673 ### 72.1 72.1 0.0
2022-Aug-26 Fri ### ### 5.27 5.28 1,224,945 ### 34.9 34.9 0.4
2022-Aug-25 Thu 5.25 ### ### 5.29 ### ### 0.4
2022-Aug-24 Wed ### 5.21 ### ### 1,867,342 4,864,425 63.3 63.3 0.0
2022-Aug-23 Tue ### ### ### ### 37.7 37.7 0.0
2022-Aug-22 Mon ### 5.4 ### 5.24 25.2 25.2 0.4
2022-Aug-19 Fri 5.43 5.44 ### 5.43 1,604,925 ### ### ### 0.4
2022-Aug-18 Thu 5.42 5.49 ### 5.43 3,251,223 ### 75.7 75.7 0.4
2022-Aug-17 Wed 5.25 5.46 ### ### ### ### 0.0
2022-Aug-16 Tue ### ### 5.55 ### 1,582,985 4,392,783 37.4 37.4 0.0
2022-Aug-15 Mon ### 5.655 5.58 ### ### ### 0.0
2022-Aug-12 Fri ### ### 5.56 ### ### ### 0.0
2022-Aug-11 Thu ### ### 5.56 ### 1,407,658 3,913,289 ### ### 0.0
2022-Aug-10 Wed 5.5 ### 5.5 5.58 ### ### 0.4
2022-Aug-09 Tue 5.47 5.52 5.4 5.5 1,789,540 9,770,888 ### ### 0.4
2022-Aug-08 Mon 5.46 5.53 ### 5.48 66.2 66.2 ###
2022-Aug-05 Fri 5.52 5.52 5.45 5.5 31.4 31.4 0.4
2022-Aug-04 Thu 5.45 5.52 5.43 5.46 ### ### ###
2022-Aug-03 Wed 5.51 5.51 ### 5.44 21.3 21.3 0.4
2022-Aug-02 Tue 5.51 5.52 5.43 5.48 ### ### ###
2022-Aug-01 Mon 5.5 5.53 5.46 5.5 1,186,775 6,521,328 ### ### 0.4
2022-Jul-29 Fri 5.45 5.53 ### 5.52 74.6 74.6 0.4
2022-Jul-28 Thu ### ### 5.29 ### ### ### 0.0
2022-Jul-27 Wed ### 5.41 ### ### 1,394,020 3,770,824 ### ### 0.0
2022-Jul-26 Tue 5.4 5.42 ### ### 1,369,755 ### 39.0 39.0 0.0
2022-Jul-25 Mon ### ### ### ### ### ### 0.0
2022-Jul-22 Fri 5.28 ### 5.28 ### 1,459,828 3,853,945 76.0 76.0 0.0
2022-Jul-21 Thu 5.21 ### 5.2 ### 79.0 79.0 0.0
2022-Jul-20 Wed ### ### ### 5.22 ### ### 0.4
2022-Jul-19 Tue 5.21 5.26 5.2 5.23 ### ### ###
2022-Jul-18 Mon 5.22 5.26 ### 5.26 ### ### 0.4
2022-Jul-15 Fri 5.26 5.26 ### ### 23.4 23.4 0.0
2022-Jul-14 Thu ### 5.21 ### ### 1,488,523 ### ### ### 0.0
2022-Jul-13 Wed ### ### ### ### 72.4 72.4 0.0
2022-Jul-12 Tue 5.2 ### ### ### 2,262,241 0 32.4 32.4 0.0
2022-Jul-11 Mon 5.2 5.24 ### ### 844,929 ### ### ### 0.0
2022-Jul-08 Fri ### 5.22 ### 5.2 667,242 ### 69.6 69.6 ###
2022-Jul-07 Thu 5.2 5.2 ### ### 1,153,874 3,000,072 ### ### 0.0
2022-Jul-06 Wed ### ### ### ### 1,717,259 0 80.2 80.2 0.0
2022-Jul-05 Tue ### ### ### ### ### ### 0.0
2022-Jul-04 Mon 5.2 5.27 ### ### ### ### 0.0
2022-Jul-01 Fri 5.21 5.21 ### ### 1,628,457 ### ### ### 0.0
2022-Jun-30 Thu ### ### ### ### ### ### 0.0
2022-Jun-29 Wed ### 5.22 ### ### 84.7 84.7 0.0
2022-Jun-28 Tue ### ### 5.055 ### 8,571,255 21,663,847 ### ### 0.0
2022-Jun-27 Mon ### 5.21 ### ### 33.0 33.0 0.0
2022-Jun-24 Fri ### ### ### ### 2,482,229 0 ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 3,220,380 0 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 92.4 92.4 0.0
2022-Jun-21 Tue ### ### ### ### 3,982,084 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 5,664,388 0 51.2 51.2 0.0
2022-Jun-17 Fri ### ### 4.84 ### 3,973,946 9,616,949 28.7 28.7 0.0
2022-Jun-16 Thu ### 5.2 ### ### ### ### 0.0
2022-Jun-15 Wed ### 5.2 ### ### 2,073,840 5,391,984 48.5 48.5 0.0
2022-Jun-14 Tue 5.25 5.29 ### 5.2 3,192,355 8,443,778 ### ### ###
2022-Jun-10 Fri 5.4 ### ### 5.47 ### ### ###
2022-Jun-09 Thu 5.51 ### 5.5 5.55 84.6 84.6 ###
2022-Jun-08 Wed 5.56 ### 5.52 ### 1,602,856 4,423,882 ### ### 0.0
2022-Jun-07 Tue ### 5.71 5.49 5.51 30.0 30.0 ###
2022-Jun-06 Mon ### ### ### ### 1,163,086 0 79.5 79.5 0.0
2022-Jun-03 Fri ### 5.71 5.57 ### 37.6 37.6 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 Next >>

Server processing from 2026-05-30 03:50:40 thru 2026-05-30 03:50:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000