eg: Prices for BHP
Currently Wed 26-May-20 11:47:30 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 77...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2009-Jan-05 Mon | ### | ### | 3.78 | ### | ### | ### | 0.0 | ||
| 2009-Jan-02 Fri | 3.86 | 3.87 | 3.71 | 3.79 | 500,487 | 1,896,845 | 14.9 | 14.9 | ### |
| 2008-Dec-31 Wed | ### | ### | 3.73 | 3.83 | ### | ### | ### | ||
| 2008-Dec-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-29 Mon | 3.71 | 3.79 | ### | ### | 604,529 | 1,145,582 | 22.9 | 22.9 | 0.0 |
| 2008-Dec-24 Wed | 3.56 | ### | 3.55 | ### | 79.0 | 79.0 | 0.0 | ||
| 2008-Dec-23 Tue | 3.56 | 3.7 | 3.46 | 3.54 | 32.8 | 32.8 | 0.3 | ||
| 2008-Dec-22 Mon | 3.51 | ### | ### | ### | 1,733,983 | 0 | 87.8 | 87.8 | 0.0 |
| 2008-Dec-19 Fri | 3.56 | ### | 3.44 | 3.58 | 1,721,788 | 2,961,475 | ### | ### | 0.3 |
| 2008-Dec-18 Thu | 3.43 | 3.82 | 3.43 | ### | ### | ### | 0.0 | ||
| 2008-Dec-17 Wed | 3.83 | 3.84 | ### | 3.8 | 1,628,728 | 3,127,157 | ### | ### | ### |
| 2008-Dec-16 Tue | ### | 3.84 | 3.55 | 3.82 | 91.8 | 91.8 | 0.3 | ||
| 2008-Dec-15 Mon | 3.53 | 3.8 | 3.53 | 3.72 | 1,463,042 | 5,362,048 | 88.0 | 88.0 | 0.3 |
| 2008-Dec-12 Fri | ### | 3.54 | 3.2 | 3.5 | 2,009,823 | ### | 92.5 | 92.5 | 0.3 |
| 2008-Dec-11 Thu | 3.53 | 3.53 | ### | ### | 1,904,277 | 3,361,048 | ### | ### | 0.0 |
| 2008-Dec-10 Wed | ### | 3.8 | ### | ### | 3,002,357 | 5,704,478 | ### | ### | 0.0 |
| 2008-Dec-09 Tue | 3.83 | 3.83 | 3.55 | 3.71 | 20.1 | 20.1 | ### | ||
| 2008-Dec-08 Mon | 3.76 | 3.78 | ### | 3.71 | 28.1 | 28.1 | ### | ||
| 2008-Dec-05 Fri | ### | 3.8 | ### | 3.7 | ### | ### | 0.3 | ||
| 2008-Dec-04 Thu | 3.85 | 3.85 | ### | 3.72 | 1,935,346 | 3,725,541 | 26.1 | 26.1 | 0.3 |
| 2008-Dec-03 Wed | 3.7 | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2008-Dec-02 Tue | ### | 3.82 | ### | ### | ### | ### | 0.0 | ||
| 2008-Dec-01 Mon | ### | ### | ### | ### | 1,334,929 | 0 | ### | ### | 0.0 |
| 2008-Nov-28 Fri | 4.23 | ### | ### | ### | 1,574,276 | 0 | ### | ### | 0.0 |
| 2008-Nov-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-26 Wed | ### | ### | 4.21 | 4.21 | 1,393,640 | ### | 9.2 | 9.2 | ### |
| 2008-Nov-25 Tue | ### | 4.74 | 4.49 | ### | ### | ### | 0.0 | ||
| 2008-Nov-24 Mon | 4.5 | 4.78 | 4.41 | 4.46 | 1,475,680 | 6,780,749 | 38.3 | 38.3 | 0.3 |
| 2008-Nov-21 Fri | 4.24 | 4.46 | ### | 4.43 | ### | ### | ### | ||
| 2008-Nov-20 Thu | 4.24 | 4.58 | 4.24 | 4.25 | 78.5 | 78.5 | ### | ||
| 2008-Nov-19 Wed | 4.57 | 4.79 | 4.49 | ### | 85.9 | 85.9 | 0.0 | ||
| 2008-Nov-18 Tue | 4.7 | 4.7 | 4.21 | 4.52 | ### | ### | 0.3 | ||
| 2008-Nov-17 Mon | 4.79 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2008-Nov-14 Fri | 4.73 | ### | ### | 4.74 | 79.8 | 79.8 | 0.3 | ||
| 2008-Nov-13 Thu | 4.25 | ### | 4.21 | 4.47 | 93.5 | 93.5 | ### | ||
| 2008-Nov-12 Wed | 4.54 | ### | ### | 4.5 | 32.8 | 32.8 | ### | ||
| 2008-Nov-11 Tue | 4.51 | ### | ### | 4.5 | 655,040 | 0 | ### | ### | ### |
| 2008-Nov-10 Mon | ### | 4.77 | 4.46 | ### | ### | ### | 0.0 | ||
| 2008-Nov-07 Fri | 4.71 | 4.77 | 4.42 | 4.47 | 12.6 | 12.6 | ### | ||
| 2008-Nov-06 Thu | ### | ### | 4.71 | 4.85 | 993,759 | ### | 32.9 | 32.9 | ### |
| 2008-Nov-05 Wed | ### | 5.29 | 4.89 | ### | ### | ### | 0.0 | ||
| 2008-Nov-04 Tue | ### | ### | 4.8 | 4.87 | 28.6 | 28.6 | 0.3 | ||
| 2008-Nov-03 Mon | ### | ### | 4.87 | ### | 2,834,324 | 6,901,578 | ### | ### | 0.0 |
| 2008-Oct-31 Fri | 5 | ### | 4.73 | 4.88 | 1,578,949 | ### | 20.1 | 20.1 | 0.3 |
| 2008-Oct-30 Thu | 4.59 | ### | 4.58 | ### | 85.0 | 85.0 | 0.0 | ||
| 2008-Oct-29 Wed | ### | ### | 4.27 | 4.4 | 8.5 | 8.5 | 0.3 | ||
| 2008-Oct-28 Tue | 4.4 | 4.46 | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2008-Oct-27 Mon | 4.5 | 4.5 | ### | ### | ### | ### | 0.0 | ||
| 2008-Oct-24 Fri | 4.7 | 4.77 | ### | 4.5 | 2,417,142 | 5,764,883 | 33.4 | 33.4 | ### |
| 2008-Oct-23 Thu | ### | 5 | 4.8 | 4.87 | ### | ### | 0.3 | ||
| 2008-Oct-22 Wed | 5.22 | 5.45 | ### | ### | 2,616,784 | ### | 40.4 | 40.4 | 0.0 |
| 2008-Oct-21 Tue | 5 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2008-Oct-20 Mon | ### | ### | ### | 4.75 | 2,093,971 | 0 | ### | ### | ### |
| 2008-Oct-17 Fri | ### | 5.4 | 4.79 | 4.79 | 1,919,049 | 9,777,554 | ### | ### | 0.3 |
| 2008-Oct-16 Thu | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2008-Oct-15 Wed | ### | 5.46 | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2008-Oct-14 Tue | 5.27 | 5.43 | ### | 5.4 | ### | ### | 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 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 Next >>
Basic Bottom of Page