eg: Prices for BHP
Currently Wed 26-May-20 02:29:19 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 73...
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Aug-17 Mon | 6.85 | ### | 6.72 | 6.84 | 40.4 | 40.4 | 0.5 | ||
| 2009-Aug-14 Fri | ### | 6.77 | ### | ### | 1,724,080 | ### | ### | ### | 0.0 |
| 2009-Aug-13 Thu | ### | 6.4 | 6.28 | ### | ### | ### | 0.0 | ||
| 2009-Aug-12 Wed | 6.29 | 6.5 | ### | ### | 1,685,044 | ### | 77.0 | 77.0 | 0.0 |
| 2009-Aug-11 Tue | ### | 6.46 | 6.2 | 6.45 | 1,032,851 | 6,537,946 | 75.1 | 75.1 | ### |
| 2009-Aug-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-07 Fri | 6.56 | ### | 6.45 | 6.5 | 29.4 | 29.4 | 0.5 | ||
| 2009-Aug-06 Thu | 6.52 | ### | ### | 6.53 | 65.2 | 65.2 | ### | ||
| 2009-Aug-05 Wed | ### | ### | 6.51 | ### | 78.4 | 78.4 | 0.0 | ||
| 2009-Aug-04 Tue | 6.49 | ### | ### | 6.54 | ### | ### | 0.5 | ||
| 2009-Aug-03 Mon | 6.53 | 6.54 | 6.29 | ### | 12.7 | 12.7 | 0.0 | ||
| 2009-Jul-31 Fri | 6.45 | 6.53 | ### | 6.49 | 1,628,888 | ### | ### | ### | ### |
| 2009-Jul-30 Thu | 6.53 | 6.53 | 6.25 | ### | 1,068,327 | ### | 13.3 | 13.3 | 0.0 |
| 2009-Jul-29 Wed | 6.25 | 6.5 | 6.25 | ### | 77.2 | 77.2 | 0.0 | ||
| 2009-Jul-28 Tue | ### | ### | ### | 6.25 | ### | ### | ### | ||
| 2009-Jul-27 Mon | ### | 6.28 | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2009-Jul-24 Fri | ### | 6.28 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-23 Thu | ### | ### | ### | ### | 3,176,949 | 0 | ### | ### | 0.0 |
| 2009-Jul-22 Wed | 5.76 | ### | 5.76 | ### | 85.6 | 85.6 | 0.0 | ||
| 2009-Jul-21 Tue | ### | 5.77 | 5.59 | ### | ### | ### | 0.0 | ||
| 2009-Jul-20 Mon | 5.8 | 5.8 | ### | 5.7 | 861,986 | 2,499,759 | 19.6 | 19.6 | 0.4 |
| 2009-Jul-17 Fri | ### | ### | 5.73 | 5.8 | ### | ### | 0.4 | ||
| 2009-Jul-16 Thu | 5.81 | ### | 5.81 | ### | 1,657,587 | ### | 92.8 | 92.8 | 0.0 |
| 2009-Jul-15 Wed | 5.46 | 5.8 | 5.44 | 5.75 | 92.1 | 92.1 | ### | ||
| 2009-Jul-14 Tue | 5.4 | 5.46 | 5.28 | 5.44 | 68.5 | 68.5 | 0.4 | ||
| 2009-Jul-13 Mon | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2009-Jul-10 Fri | 5.24 | ### | 5.24 | 5.29 | 1,070,371 | 2,804,372 | ### | ### | 0.4 |
| 2009-Jul-09 Thu | 5.21 | ### | ### | ### | 930,275 | 0 | ### | ### | 0.0 |
| 2009-Jul-08 Wed | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2009-Jul-07 Tue | 5.23 | ### | 5.23 | 5.25 | 79.4 | 79.4 | 0.4 | ||
| 2009-Jul-06 Mon | 5.27 | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2009-Jul-03 Fri | 5.27 | 5.46 | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2009-Jul-02 Thu | ### | 5.42 | 5.24 | 5.27 | 20.2 | 20.2 | ### | ||
| 2009-Jul-01 Wed | 5.46 | 5.56 | 5.4 | 5.4 | 745,125 | 4,083,285 | ### | ### | 0.4 |
| 2009-Jun-30 Tue | ### | 5.59 | 5.28 | 5.59 | ### | ### | ### | ||
| 2009-Jun-29 Mon | 5.4 | 5.45 | 5.2 | 5.28 | 1,043,652 | 5,557,446 | ### | ### | 0.4 |
| 2009-Jun-26 Fri | ### | ### | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2009-Jun-25 Thu | ### | 5.45 | ### | 5.45 | 1,894,371 | ### | 95.7 | 95.7 | ### |
| 2009-Jun-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-23 Tue | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-22 Mon | ### | ### | ### | ### | 1,295,824 | 0 | ### | ### | 0.0 |
| 2009-Jun-19 Fri | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2009-Jun-18 Thu | ### | ### | 4.8 | 4.88 | 1,621,657 | 3,891,976 | ### | ### | 0.3 |
| 2009-Jun-17 Wed | ### | 5.21 | 4.87 | ### | 10.3 | 10.3 | 0.0 | ||
| 2009-Jun-16 Tue | 5.2 | 5.27 | ### | 5.21 | 737,589 | 1,943,547 | 76.9 | 76.9 | 0.4 |
| 2009-Jun-15 Mon | ### | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2009-Jun-12 Fri | 4.79 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2009-Jun-11 Thu | 4.83 | 4.84 | 4.7 | 4.75 | 2,018,274 | ### | ### | ### | ### |
| 2009-Jun-10 Wed | 4.78 | 4.85 | 4.73 | 4.85 | 1,241,473 | 5,946,655 | ### | ### | ### |
| 2009-Jun-09 Tue | ### | ### | ### | 4.7 | ### | ### | 0.3 | ||
| 2009-Jun-05 Fri | ### | ### | ### | ### | 959,371 | 0 | 29.0 | 29.0 | 0.0 |
| 2009-Jun-04 Thu | 5 | ### | ### | ### | 896,246 | 0 | 37.8 | 37.8 | 0.0 |
| 2009-Jun-03 Wed | 4.86 | ### | 4.85 | 5 | ### | ### | 0.4 | ||
| 2009-Jun-02 Tue | 4.78 | 4.88 | 4.76 | 4.85 | 1,369,847 | ### | 74.9 | 74.9 | ### |
| 2009-Jun-01 Mon | ### | 4.77 | 4.51 | 4.76 | ### | ### | ### | ||
| 2009-May-29 Fri | ### | 4.79 | ### | ### | ### | ### | 0.0 | ||
| 2009-May-28 Thu | 4.7 | 4.83 | ### | 4.74 | ### | ### | 0.3 | ||
| 2009-May-27 Wed | 4.73 | 4.83 | 4.72 | 4.75 | 72.4 | 72.4 | ### |
<< 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 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