Currently Fri 26-May-15 07:19:43 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 8...
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 .. Wednesday 13th May 2026
Latest price with VOLUME for DOW .. Wednesday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Aug-05 Mon | 4.83 | 4.855 | 4.71 | 4.79 | 1,708,175 | 8,169,346 | ### | ### | 0.3 |
| 2024-Aug-02 Fri | ### | ### | 4.875 | ### | 39.7 | 39.7 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 916,778 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | 5 | 4.88 | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Jul-30 Tue | 4.86 | 4.89 | 4.825 | 4.87 | 594,851 | 2,889,488 | ### | ### | 0.3 |
| 2024-Jul-29 Mon | 4.88 | ### | 4.84 | ### | 1,372,559 | ### | 78.6 | 78.6 | 0.0 |
| 2024-Jul-26 Fri | 4.81 | 4.83 | 4.77 | 4.83 | ### | ### | 0.3 | ||
| 2024-Jul-25 Thu | 4.86 | 4.87 | 4.74 | 4.76 | 1,250,281 | ### | 23.4 | 23.4 | ### |
| 2024-Jul-24 Wed | 4.89 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | 4.845 | 4.89 | ### | ### | ### | ||
| 2024-Jul-22 Mon | 4.84 | ### | 4.82 | 4.86 | 73.9 | 73.9 | 0.3 | ||
| 2024-Jul-19 Fri | 4.85 | 4.88 | 4.81 | 4.85 | 713,654 | 3,457,653 | ### | ### | ### |
| 2024-Jul-18 Thu | ### | 5 | 4.83 | ### | 1,301,574 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 4.88 | ### | 1,236,440 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 4.87 | 4.88 | 31.2 | 31.2 | 0.3 | ||
| 2024-Jul-15 Mon | ### | ### | 4.88 | ### | 746,073 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Jul-12 Fri | 4.84 | 4.885 | 4.82 | 4.86 | 64.3 | 64.3 | 0.3 | ||
| 2024-Jul-11 Thu | 4.79 | 4.82 | 4.76 | 4.78 | 34.1 | 34.1 | ### | ||
| 2024-Jul-10 Wed | 4.77 | 4.78 | ### | 4.72 | 502,128 | 1,200,085 | 26.1 | 26.1 | 0.3 |
| 2024-Jul-09 Tue | 4.8 | 4.81 | 4.74 | 4.78 | 1,005,651 | 4,801,983 | 31.8 | 31.8 | ### |
| 2024-Jul-08 Mon | 4.73 | 4.8 | ### | 4.78 | 79.4 | 79.4 | ### | ||
| 2024-Jul-05 Fri | 4.76 | 4.78 | ### | 4.72 | 22.7 | 22.7 | 0.3 | ||
| 2024-Jul-04 Thu | 4.73 | 4.74 | ### | 4.74 | 521,246 | 1,235,353 | ### | ### | 0.3 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 652,587 | 0 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 508,175 | 0 | 76.9 | 76.9 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 4.74 | 4.76 | 4.54 | ### | 2,365,628 | 11,000,170 | 18.3 | 18.3 | 0.0 |
| 2024-Jun-27 Thu | ### | 4.74 | 4.59 | 4.74 | ### | ### | 0.3 | ||
| 2024-Jun-26 Wed | 4.8 | 4.8 | 4.675 | 4.77 | 32.0 | 32.0 | ### | ||
| 2024-Jun-25 Tue | 4.82 | 4.85 | 4.76 | 4.79 | ### | ### | 0.3 | ||
| 2024-Jun-24 Mon | 4.79 | 4.8 | 4.72 | 4.78 | 1,534,649 | 7,304,929 | ### | ### | ### |
| 2024-Jun-21 Fri | 4.72 | 4.74 | ### | 4.74 | 2,303,346 | ### | ### | ### | 0.3 |
| 2024-Jun-20 Thu | 4.71 | 4.74 | 4.645 | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Jun-19 Wed | ### | 4.73 | ### | 4.72 | 77.6 | 77.6 | 0.3 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | 4.55 | ### | 766,581 | 1,743,971 | 40.5 | 40.5 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 4.59 | 4.59 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | ### | 4.7 | ### | ### | 1,296,576 | 3,046,953 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | 4.8 | 4.81 | ### | 4.7 | 17.5 | 17.5 | 0.3 | ||
| 2024-Jun-06 Thu | ### | ### | 4.76 | 4.8 | 1,596,154 | 3,798,846 | 13.3 | 13.3 | 0.3 |
| 2024-Jun-05 Wed | 4.89 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | 4.83 | ### | 4.81 | 4.87 | 81.9 | 81.9 | 0.3 | ||
| 2024-Jun-03 Mon | 4.83 | 4.89 | 4.81 | 4.87 | 868,223 | 4,210,881 | 77.2 | 77.2 | 0.3 |
| 2024-May-31 Fri | 4.82 | 4.89 | 4.76 | 4.8 | 1,927,973 | ### | ### | ### | 0.3 |
| 2024-May-30 Thu | 4.8 | 4.85 | 4.75 | 4.79 | 605,320 | ### | 37.5 | 37.5 | 0.3 |
| 2024-May-29 Wed | 4.8 | 4.855 | 4.74 | 4.79 | ### | ### | 0.3 | ||
| 2024-May-28 Tue | 4.89 | ### | 4.85 | 4.87 | ### | ### | 0.3 | ||
| 2024-May-27 Mon | 4.88 | 4.89 | 4.82 | 4.87 | 34.4 | 34.4 | 0.3 | ||
| 2024-May-24 Fri | 4.77 | 4.85 | 4.75 | 4.83 | 77.6 | 77.6 | 0.3 | ||
| 2024-May-23 Thu | ### | 5 | 4.84 | 4.86 | ### | ### | 0.3 | ||
| 2024-May-22 Wed | ### | ### | 4.87 | ### | 1,493,051 | 3,635,579 | 39.3 | 39.3 | 0.0 |
| 2024-May-21 Tue | 4.8 | ### | 4.76 | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-May-20 Mon | 4.71 | 4.8 | ### | 4.8 | 79.0 | 79.0 | 0.3 | ||
| 2024-May-17 Fri | 4.72 | 4.75 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-May-16 Thu | 4.7 | 4.81 | ### | 4.78 | 2,216,587 | ### | ### | ### | ### |
| 2024-May-15 Wed | 4.59 | ### | 4.56 | ### | 892,087 | 2,033,958 | 82.2 | 82.2 | 0.0 |
| 2024-May-14 Tue | 4.52 | 4.58 | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | ### | ### | 4.57 | 4.59 | 34.3 | 34.3 | 0.3 | ||
| 2024-May-10 Fri | ### | ### | 4.58 | 4.58 | ### | ### | 0.3 | ||
| 2024-May-09 Thu | ### | ### | 4.56 | 4.59 | 1,015,423 | ### | ### | ### | 0.3 |
| 2024-May-08 Wed | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-May-07 Tue | ### | ### | 4.585 | ### | 1,772,659 | 4,063,820 | 61.4 | 61.4 | 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 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 Next >>
Basic Bottom of Page