Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 26-May-28 04:13:31 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(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 .. Tuesday 26th May 2026
Latest price with VOLUME for DOW .. Tuesday 26th 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 Next >>


End of day Prices (full format),

180 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Feb-15 Tue 5.23 ### 5.2 5.45 5,937,655 ### 95.8 95.8 ###
2022-Feb-14 Mon 5.29 5.4 5.28 ### 3,354,670 ### 78.9 78.9 0.0
2022-Feb-11 Fri ### 5.54 ### ### 3,397,525 9,411,144 77.5 77.5 0.0
2022-Feb-10 Thu 5.23 5.52 ### 5.45 ### ### ###
2022-Feb-09 Wed ### ### 5.49 5.59 2,201,582 6,043,342 ### ### ###
2022-Feb-08 Tue 5.5 ### 5.49 5.58 ### ### 0.4
2022-Feb-07 Mon 5.49 5.58 5.475 5.54 ### ### 0.4
2022-Feb-04 Fri 5.46 5.56 5.455 5.55 1,884,728 ### 73.0 73.0 ###
2022-Feb-03 Thu 5.49 5.55 5.46 5.48 1,280,045 7,046,647 ### ### ###
2022-Feb-02 Wed 5.46 5.53 5.46 5.5 1,240,377 6,815,871 69.2 69.2 0.4
2022-Feb-01 Tue 5.42 5.5 5.4 5.46 965,985 ### ### ### ###
2022-Jan-31 Mon 5.41 5.455 ### 5.41 ### ### ###
2022-Jan-28 Fri ### 5.43 ### 5.4 5,640,855 15,314,921 ### ### 0.4
2022-Jan-27 Thu ### 5.47 ### ### 31.2 31.2 0.0
2022-Jan-25 Tue ### ### ### 5.22 2,008,828 0 ### ### 0.4
2022-Jan-24 Mon 5.4 5.5 ### 5.42 1,856,956 5,106,629 ### ### 0.4
2022-Jan-21 Fri 5.5 5.56 5.4 5.4 ### ### 0.4
2022-Jan-20 Thu 5.51 ### 5.51 5.56 1,034,778 ### 68.9 68.9 0.4
2022-Jan-19 Wed ### 5.73 5.58 ### ### ### 0.0
2022-Jan-18 Tue 5.75 5.75 ### ### 1,678,551 ### ### ### 0.0
2022-Jan-17 Mon 5.73 5.78 5.7 5.75 69.0 69.0 ###
2022-Jan-14 Fri ### 5.85 ### 5.78 ### ### 0.4
2022-Jan-13 Thu 5.75 5.79 5.72 5.74 1,593,086 ### ### ### 0.4
2022-Jan-12 Wed 5.8 5.83 5.73 5.76 ### ### ###
2022-Jan-11 Tue 5.79 5.82 ### 5.77 1,457,557 ### 38.9 38.9 0.4
2022-Jan-10 Mon ### ### 5.85 5.88 652,584 ### ### ### 0.4
2022-Jan-07 Fri ### ### ### ### 70.0 70.0 0.0
2022-Jan-06 Thu ### ### ### ### ### ### 0.0
2022-Jan-05 Wed ### ### ### ### 32.0 32.0 0.0
2022-Jan-04 Tue ### ### ### ### 758,922 0 ### ### 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 6 ### 6 ### 902,526 2,707,578 65.2 65.2 0.0
2021-Dec-24 Fri ### 6 ### 6 69.8 69.8 0.4
2021-Dec-23 Thu 5.89 ### 5.88 ### ### ### 0.0
2021-Dec-22 Wed 5.86 5.89 5.83 5.87 796,628 4,668,240 ### ### ###
2021-Dec-21 Tue 5.89 ### 5.86 5.89 ### ### ###
2021-Dec-20 Mon ### ### 5.86 ### 1,378,856 4,040,048 46.0 46.0 0.0
2021-Dec-17 Fri ### ### 5.88 ### 76.4 76.4 0.0
2021-Dec-16 Thu ### ### 5.84 5.88 2,666,424 7,785,958 ### ### 0.4
2021-Dec-15 Wed 5.83 ### 5.8 5.81 2,283,727 ### 47.7 47.7 ###
2021-Dec-14 Tue 5.81 ### 5.8 ### 1,538,721 ### ### ### 0.0
2021-Dec-13 Mon ### ### 5.84 ### 876,052 2,558,071 ### ### 0.0
2021-Dec-10 Fri 5.84 ### 5.77 5.85 67.6 67.6 0.4
2021-Dec-09 Thu ### ### ### ### 1,864,543 0 36.8 36.8 0.0
2021-Dec-08 Wed ### ### 5.87 ### 27.8 27.8 0.0
2021-Dec-07 Tue ### ### 5.87 5.89 ### ### ###
2021-Dec-06 Mon 5.84 ### 5.8 5.85 1,779,883 ### ### ### 0.4
2021-Dec-03 Fri 5.84 5.86 5.77 5.84 ### ### 0.4
2021-Dec-02 Thu ### 5.77 ### 5.75 ### ### ###
2021-Dec-01 Wed ### 5.78 ### 5.73 ### ### ###
2021-Nov-30 Tue ### 5.75 ### ### 8,989,256 ### ### ### 0.0
2021-Nov-29 Mon ### ### 5.53 ### 2,712,520 ### 60.2 60.2 0.0
2021-Nov-26 Fri 5.84 5.84 ### ### ### ### 0.0
2021-Nov-25 Thu 5.88 5.89 5.83 5.85 ### ### 0.4
2021-Nov-24 Wed ### ### 5.83 5.85 1,755,442 ### 37.6 37.6 0.4
2021-Nov-23 Tue 5.85 ### 5.8 5.89 2,382,840 ### ### ### ###
2021-Nov-22 Mon 6 ### 5.88 5.88 2,230,359 6,557,255 ### ### 0.4
2021-Nov-19 Fri 6 ### ### ### 1,267,480 0 70.7 70.7 0.0
2021-Nov-18 Thu ### ### ### ### 86.4 86.4 0.0
2021-Nov-17 Wed ### ### 5.89 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 3,401,021 0 84.1 84.1 0.0
2021-Nov-15 Mon ### ### ### ### 39.3 39.3 0.0
2021-Nov-12 Fri ### ### ### ### 3,522,181 0 74.2 74.2 0.0
2021-Nov-11 Thu ### ### ### ### 19.1 19.1 0.0
2021-Nov-10 Wed ### ### ### ### 2,083,374 0 27.1 27.1 0.0
2021-Nov-09 Tue 6.22 ### ### 6.25 2,206,278 0 71.7 71.7 ###
2021-Nov-08 Mon 6.28 ### 6.2 6.24 3,024,448 9,375,788 ### ### 0.4
2021-Nov-05 Fri 6.47 6.485 6.27 6.28 16.6 16.6 0.4
2021-Nov-04 Thu 6.51 ### 6.44 6.5 1,963,180 ### ### ### 0.5
2021-Nov-03 Wed 6.43 6.52 ### 6.5 ### ### 0.5
2021-Nov-02 Tue 6.48 6.49 ### 6.4 ### ### 0.5
2021-Nov-01 Mon 6.4 6.49 ### 6.48 3,162,979 ### 82.0 82.0 0.5
2021-Oct-29 Fri 6.46 6.46 6.27 ### 1,553,284 9,886,652 22.0 22.0 0.0
2021-Oct-28 Thu ### 6.45 ### 6.43 ### ### ###
2021-Oct-27 Wed 6.45 6.46 ### 6.44 ### ### 0.5
2021-Oct-26 Tue 6.5 6.51 6.43 6.44 1,721,780 ### 35.3 35.3 0.5
2021-Oct-25 Mon 6.48 6.5 6.42 6.45 ### ### ###
2021-Oct-22 Fri 6.45 6.52 6.44 6.47 68.8 68.8 0.5
2021-Oct-21 Thu 6.53 6.54 6.41 6.46 ### ### ###
2021-Oct-20 Wed 6.51 ### 6.44 6.54 ### ### 0.5
2021-Oct-19 Tue 6.5 6.55 ### 6.44 ### ### 0.5
2021-Oct-18 Mon 6.54 6.55 6.44 6.5 1,565,421 ### ### ### 0.5
2021-Oct-15 Fri ### ### 6.48 6.49 2,610,429 8,457,789 17.9 17.9 ###
2021-Oct-14 Thu ### ### 6.52 6.52 6,866,620 22,385,181 ### ### 0.5
2021-Oct-13 Wed ### ### 6.53 6.59 33.5 33.5 ###
2021-Oct-12 Tue 6.54 6.7 6.54 ### 83.6 83.6 0.0
2021-Oct-11 Mon 6.75 6.75 6.58 ### ### ### 0.0
2021-Oct-08 Fri 6.83 6.87 6.73 6.76 25.0 25.0 0.5
2021-Oct-07 Thu 6.73 6.8 ### 6.76 4,043,278 13,747,145 ### ### 0.5
2021-Oct-06 Wed ### ### 6.55 ### 1,596,473 5,228,449 74.8 74.8 0.0
2021-Oct-05 Tue 6.42 6.575 6.41 6.55 2,173,241 ### ### ### 0.5
2021-Oct-04 Mon 6.54 6.56 6.49 6.54 1,466,744 ### ### ### 0.5
2021-Oct-01 Fri ### 6.42 6.28 ### ### ### 0.0
2021-Sep-30 Thu 6.52 6.54 6.4 6.46 ### ### ###
2021-Sep-29 Wed 6.42 6.47 ### 6.4 1,488,522 ### ### ### 0.5
2021-Sep-28 Tue 6.45 6.54 6.44 6.49 ### ### ###
2021-Sep-27 Mon ### ### 6.5 6.5 27.7 27.7 0.5
2021-Sep-24 Fri 6.7 6.72 6.47 6.48 ### ### 0.5
2021-Sep-23 Thu 6.52 6.58 6.46 6.57 1,403,422 ### 64.1 64.1 ###
2021-Sep-22 Wed 6.4 ### ### 6.44 2,359,023 0 ### ### 0.5
2021-Sep-21 Tue ### 6.45 ### 6.41 60.2 60.2 0.5
2021-Sep-20 Mon ### 6.7 ### 6.46 ### ### ###
2021-Sep-17 Fri ### ### 6.58 ### 3,932,226 12,937,023 70.2 70.2 0.0
2021-Sep-16 Thu ### 6.79 ### ### ### ### 0.0
2021-Sep-15 Wed 6.51 ### 6.5 6.57 ### ### ###
2021-Sep-14 Tue 6.59 6.59 6.43 6.5 2,399,588 ### 24.2 24.2 0.5
2021-Sep-13 Mon 6.52 6.58 6.49 6.57 ### ### ###
2021-Sep-10 Fri 6.44 6.52 ### 6.5 1,529,148 4,985,022 ### ### 0.5
2021-Sep-09 Thu 6.5 6.51 ### 6.4 2,375,921 7,733,622 46.2 46.2 0.5
2021-Sep-08 Wed ### 6.58 ### 6.54 2,018,122 6,639,621 89.1 89.1 0.5
2021-Sep-07 Tue 6.49 6.49 6.43 6.49 66.3 66.3 ###
2021-Sep-06 Mon 6.4 6.49 ### 6.49 ### ### ###
2021-Sep-03 Fri 6.43 6.48 6.4 6.47 1,861,751 11,989,676 ### ### 0.5
2021-Sep-02 Thu 6.5 6.53 ### 6.41 2,146,246 ### ### ### 0.5
2021-Sep-01 Wed 6.41 6.51 ### 6.5 76.2 76.2 0.5
2021-Aug-31 Tue 6.5 6.54 6.41 6.51 3,060,678 ### 63.0 63.0 ###
2021-Aug-30 Mon 6.4 6.48 ### 6.47 3,335,725 10,807,749 72.8 72.8 0.5
2021-Aug-27 Fri 6.51 6.54 ### 6.44 2,920,175 9,548,972 ### ### 0.5
2021-Aug-26 Thu ### ### 6.53 6.56 32.8 32.8 0.5
2021-Aug-25 Wed 6.57 ### 6.55 ### 2,635,457 8,631,121 67.6 67.6 0.0
2021-Aug-24 Tue ### ### 6.47 6.59 2,309,983 ### 37.6 37.6 ###
2021-Aug-23 Mon ### ### ### 6.57 84.5 84.5 ###
2021-Aug-20 Fri ### 6.42 ### ### 80.1 80.1 0.0
2021-Aug-19 Thu ### 6.4 6.26 ### 4,975,223 ### ### ### 0.0
2021-Aug-18 Wed ### 6.48 ### ### ### ### 0.0
2021-Aug-17 Tue 6.25 6.4 6.25 ### 3,474,745 ### ### ### 0.0
2021-Aug-16 Mon ### ### ### 6.21 ### ### ###
2021-Aug-13 Fri ### ### ### ### 85.9 85.9 0.0
2021-Aug-12 Thu ### 5.83 ### 5.77 3,178,579 9,265,557 83.8 83.8 0.4
2021-Aug-11 Wed 5.48 5.59 5.4 5.54 ### ### 0.4
2021-Aug-10 Tue 5.45 5.47 5.4 5.44 37.4 37.4 0.4
2021-Aug-09 Mon 5.44 5.45 ### 5.43 789,748 ### ### ### 0.4
2021-Aug-06 Fri ### 5.42 ### 5.42 79.6 79.6 0.4
2021-Aug-05 Thu 5.29 ### 5.29 ### 78.7 78.7 0.0
2021-Aug-04 Wed ### 5.345 5.27 ### ### ### 0.0
2021-Aug-03 Tue ### 5.41 ### ### 982,944 ### 37.0 37.0 0.0
2021-Aug-02 Mon ### 5.455 ### ### 937,676 ### 77.0 77.0 0.0
2021-Jul-30 Fri ### ### 5.28 5.28 1,134,526 2,995,148 ### ### 0.4
2021-Jul-29 Thu ### 5.4 ### ### 24.4 24.4 0.0
2021-Jul-28 Wed 5.46 5.53 ### 5.41 38.5 38.5 ###
2021-Jul-27 Tue ### 5.44 ### ### ### ### 0.0
2021-Jul-26 Mon ### ### 5.29 5.29 1,194,959 ### 28.9 28.9 0.4
2021-Jul-23 Fri 5.45 5.47 ### ### 872,459 2,386,175 ### ### 0.0
2021-Jul-22 Thu ### 5.43 ### 5.43 1,432,385 3,888,925 73.0 73.0 0.4
2021-Jul-21 Wed 5.47 5.48 ### ### 20.9 20.9 0.0
2021-Jul-20 Tue ### 5.42 5.29 ### 1,460,925 7,823,253 ### ### 0.0
2021-Jul-19 Mon 5.41 5.45 ### 5.4 1,065,282 ### 53.0 53.0 0.4
2021-Jul-16 Fri 5.46 5.51 5.445 5.48 1,106,083 ### ### ### ###
2021-Jul-15 Thu 5.52 5.545 5.45 5.47 939,188 5,163,186 34.4 34.4 ###
2021-Jul-14 Wed 5.51 ### 5.46 5.52 1,594,427 4,352,785 ### ### 0.4
2021-Jul-13 Tue 5.45 5.53 5.45 5.5 74.4 74.4 0.4
2021-Jul-12 Mon 5.48 5.52 5.43 5.43 949,351 ### ### ### 0.4
2021-Jul-09 Fri ### ### ### ### 1,709,625 0 72.6 72.6 0.0
2021-Jul-08 Thu 5.45 5.48 5.4 5.42 948,689 ### ### ### 0.4
2021-Jul-07 Wed 5.45 5.5 ### 5.45 1,892,557 ### ### ### ###
2021-Jul-06 Tue 5.52 5.55 5.47 5.51 908,757 5,007,251 ### ### ###
2021-Jul-05 Mon 5.51 5.54 5.47 5.52 71.7 71.7 0.4
2021-Jul-02 Fri 5.53 5.58 5.5 5.53 ### ### ###
2021-Jul-01 Thu ### ### ### 5.48 1,843,228 0 ### ### ###
2021-Jun-30 Wed ### ### 5.59 5.59 ### ### ###
2021-Jun-29 Tue 5.53 ### 5.51 5.59 1,792,458 4,938,221 78.6 78.6 ###
2021-Jun-28 Mon ### ### 5.54 ### ### ### 0.0
2021-Jun-25 Fri 5.75 5.77 ### ### ### ### 0.0
2021-Jun-24 Thu ### ### 5.58 ### 2,580,984 7,200,945 ### ### 0.0
2021-Jun-23 Wed ### 5.74 ### 5.73 83.4 83.4 ###
2021-Jun-22 Tue ### ### 5.575 ### 1,821,470 5,077,347 ### ### 0.0
2021-Jun-21 Mon 5.45 5.52 5.42 5.49 2,125,659 11,627,354 ### ### 0.4
2021-Jun-18 Fri 5.5 5.58 5.43 5.51 4,170,943 22,961,041 60.3 60.3 ###
2021-Jun-17 Thu 5.49 5.59 ### 5.49 78.3 78.3 0.4
2021-Jun-16 Wed 5.76 5.77 5.55 ### 3,940,947 ### ### ### 0.0
2021-Jun-15 Tue 5.84 5.84 5.72 5.73 3,340,543 ### ### ### ###
2021-Jun-11 Fri 5.87 ### 5.82 ### 1,651,450 ### 70.6 70.6 0.0
2021-Jun-10 Thu 5.77 ### 5.76 5.88 ### ### 0.4
2021-Jun-09 Wed 5.88 ### 5.76 5.79 1,898,684 ### ### ### ###
2021-Jun-08 Tue 5.74 5.87 ### 5.85 ### ### 0.4
2021-Jun-07 Mon ### 5.78 ### 5.7 74.1 74.1 0.4
2021-Jun-04 Fri ### ### 5.58 ### 1,067,155 ### 72.5 72.5 0.0
2021-Jun-03 Thu 5.58 ### 5.52 ### 1,341,585 3,702,774 ### ### 0.0
2021-Jun-02 Wed 5.4 5.56 ### 5.56 ### ### 0.4


<< 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-28 04:13:31 thru 2026-05-28 04:13:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000