(DOW) DOWNER EDI LIMITED Daily Prices Page 78...
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 .. 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).
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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2008-Oct-13 Mon | ### | 5.54 | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2008-Oct-10 Fri | 5.2 | ### | ### | 5 | 44.3 | 44.3 | 0.4 | ||
| 2008-Oct-09 Thu | 5.7 | 5.72 | ### | 5.4 | 2,458,284 | ### | ### | ### | 0.4 |
| 2008-Oct-08 Wed | 5.75 | 5.84 | ### | 5.75 | ### | ### | ### | ||
| 2008-Oct-07 Tue | ### | ### | 5.76 | ### | 757,071 | ### | ### | ### | 0.0 |
| 2008-Oct-06 Mon | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2008-Oct-03 Fri | ### | ### | ### | 6.4 | 853,056 | 0 | 77.1 | 77.1 | 0.5 |
| 2008-Oct-02 Thu | ### | 6.87 | 6.46 | ### | 1,273,275 | 8,486,377 | ### | ### | 0.0 |
| 2008-Oct-01 Wed | 6.5 | ### | ### | 6.5 | 73.5 | 73.5 | 0.5 | ||
| 2008-Sep-30 Tue | 6.2 | 6.46 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-29 Mon | ### | 6.5 | 6.25 | ### | ### | ### | 0.0 | ||
| 2008-Sep-26 Fri | 6.44 | ### | ### | 6.26 | 25.3 | 25.3 | 0.4 | ||
| 2008-Sep-25 Thu | 6.26 | ### | ### | ### | 1,907,859 | 0 | ### | ### | 0.0 |
| 2008-Sep-24 Wed | 6.24 | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-23 Tue | 6.27 | ### | ### | 6.22 | 4,671,171 | 0 | 33.1 | 33.1 | 0.4 |
| 2008-Sep-22 Mon | 6.46 | 6.46 | ### | ### | 2,358,929 | 7,619,340 | 34.2 | 34.2 | 0.0 |
| 2008-Sep-19 Fri | ### | 6.51 | ### | 6.25 | 3,495,843 | ### | 18.7 | 18.7 | ### |
| 2008-Sep-18 Thu | 6.45 | 6.58 | 6.23 | 6.43 | ### | ### | ### | ||
| 2008-Sep-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-16 Tue | 7.29 | ### | ### | 7.26 | 37.1 | 37.1 | 0.5 | ||
| 2008-Sep-15 Mon | ### | ### | ### | 7.45 | 88.9 | 88.9 | 0.5 | ||
| 2008-Sep-12 Fri | ### | 7.52 | ### | 7.42 | 76.4 | 76.4 | 0.5 | ||
| 2008-Sep-11 Thu | 7.7 | 7.73 | 7.4 | 7.4 | 1,449,681 | ### | 21.1 | 21.1 | 0.5 |
| 2008-Sep-10 Wed | ### | ### | 7.46 | ### | 805,654 | 3,005,089 | ### | ### | 0.0 |
| 2008-Sep-09 Tue | 7.59 | 7.75 | 7.56 | ### | 80.9 | 80.9 | 0.0 | ||
| 2008-Sep-08 Mon | 7.74 | 7.84 | 7.59 | 7.81 | 788,574 | 6,083,848 | 67.6 | 67.6 | 0.6 |
| 2008-Sep-05 Fri | 7.47 | ### | 7.27 | 7.56 | 737,682 | 2,681,474 | 76.5 | 76.5 | 0.5 |
| 2008-Sep-04 Thu | 7.85 | 7.85 | 7.42 | ### | 1,481,077 | 11,308,022 | 23.8 | 23.8 | 0.0 |
| 2008-Sep-03 Wed | ### | 7.85 | 7.57 | 7.8 | 1,440,724 | 11,107,982 | ### | ### | 0.6 |
| 2008-Sep-02 Tue | ### | 7.59 | ### | 7.58 | 85.9 | 85.9 | ### | ||
| 2008-Sep-01 Mon | ### | 7.45 | 7.22 | 7.22 | 22.0 | 22.0 | 0.5 | ||
| 2008-Aug-29 Fri | 7.4 | 7.47 | 7.25 | 7.41 | 1,598,140 | ### | ### | ### | ### |
| 2008-Aug-28 Thu | 7.4 | 7.5 | ### | ### | 1,861,773 | 6,981,648 | 30.6 | 30.6 | 0.0 |
| 2008-Aug-27 Wed | 7.56 | ### | ### | ### | 1,561,875 | 0 | 16.7 | 16.7 | 0.0 |
| 2008-Aug-26 Tue | 7.5 | ### | 7.46 | ### | ### | ### | 0.0 | ||
| 2008-Aug-25 Mon | ### | ### | ### | 7.56 | 2,127,077 | 0 | ### | ### | 0.5 |
| 2008-Aug-22 Fri | 6.89 | ### | 6.89 | ### | 4,499,141 | 15,499,540 | ### | ### | 0.0 |
| 2008-Aug-21 Thu | 6.7 | ### | 6.7 | ### | 3,617,782 | ### | ### | ### | 0.0 |
| 2008-Aug-20 Wed | ### | 6.74 | ### | 6.7 | 2,792,881 | ### | ### | ### | 0.5 |
| 2008-Aug-19 Tue | 6.74 | 6.74 | ### | 6.7 | 37.4 | 37.4 | 0.5 | ||
| 2008-Aug-18 Mon | 6.74 | 6.82 | ### | 6.75 | 70.6 | 70.6 | 0.5 | ||
| 2008-Aug-15 Fri | 6.75 | 6.79 | 6.7 | 6.74 | ### | ### | ### | ||
| 2008-Aug-14 Thu | 6.71 | 6.8 | ### | 6.74 | ### | ### | ### | ||
| 2008-Aug-13 Wed | 6.8 | 6.8 | ### | 6.75 | 1,244,326 | ### | 40.6 | 40.6 | 0.5 |
| 2008-Aug-12 Tue | ### | ### | 6.82 | 6.85 | ### | ### | ### | ||
| 2008-Aug-11 Mon | 6.88 | 6.89 | 6.72 | 6.79 | 863,349 | 5,875,089 | ### | ### | 0.5 |
| 2008-Aug-08 Fri | 6.8 | 6.8 | 6.7 | 6.7 | 822,426 | 5,551,375 | 19.3 | 19.3 | 0.5 |
| 2008-Aug-07 Thu | 6.73 | 6.86 | ### | 6.78 | 74.9 | 74.9 | 0.5 | ||
| 2008-Aug-06 Wed | ### | ### | 6.7 | 6.73 | ### | ### | ### | ||
| 2008-Aug-05 Tue | 6.7 | 6.87 | 6.58 | 6.8 | 85.1 | 85.1 | 0.5 |
<< 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 >>
Server processing from 2026-05-30 10:53:27 thru 2026-05-30 10:53:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000