Currently Fri 26-May-15 07:45:42 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 5.155 | ### | ### | 1,624,271 | 4,186,558 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Feb-20 Tue | ### | 5.22 | ### | 5.2 | 2,316,670 | ### | ### | ### | ### |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 2,007,241 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Feb-16 Fri | 5.2 | 5.21 | ### | ### | 2,913,527 | ### | 14.0 | 14.0 | 0.0 |
| 2024-Feb-15 Thu | 4.89 | ### | 4.87 | ### | 88.8 | 88.8 | 0.0 | ||
| 2024-Feb-14 Wed | 4.48 | ### | 4.46 | 4.79 | 6,893,847 | 15,373,278 | 94.2 | 94.2 | 0.3 |
| 2024-Feb-13 Tue | ### | ### | 4.28 | ### | 24.9 | 24.9 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | 4.255 | ### | 913,249 | ### | 25.5 | 25.5 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | 4.49 | 4.49 | ### | ### | 841,456 | ### | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | 4.45 | ### | 4.4 | 1,364,581 | ### | ### | ### | 0.3 |
| 2024-Feb-06 Tue | 4.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 4.25 | 4.285 | 4.21 | 4.26 | 807,251 | ### | 76.4 | 76.4 | 0.3 |
| 2024-Feb-02 Fri | 4.2 | 4.27 | ### | 4.27 | 77.5 | 77.5 | ### | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 1,262,651 | 0 | 73.1 | 73.1 | 0.0 |
| 2024-Jan-31 Wed | ### | 4.255 | ### | 4.21 | 2,537,128 | ### | 69.7 | 69.7 | ### |
| 2024-Jan-30 Tue | 4.22 | 4.22 | ### | ### | 1,213,872 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 4.22 | 4.24 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Jan-25 Thu | 4.2 | 4.22 | ### | 4.21 | 800,077 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | 4.2 | 4.2 | 4.155 | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 1,211,847 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | ### | 4.075 | ### | 1,236,248 | 2,518,855 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | ### | 2,153,784 | 0 | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 835,022 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | 4.24 | ### | ### | 1,031,145 | 2,186,027 | 84.9 | 84.9 | 0.0 |
| 2024-Jan-15 Mon | 4.23 | 4.26 | ### | 4.26 | 462,277 | 984,650 | 78.3 | 78.3 | 0.3 |
| 2024-Jan-12 Fri | 4.23 | 4.24 | ### | 4.22 | 626,825 | ### | ### | ### | ### |
| 2024-Jan-11 Thu | 4.27 | 4.29 | 4.245 | 4.29 | 922,743 | ### | 75.2 | 75.2 | ### |
| 2024-Jan-10 Wed | 4.44 | 4.44 | ### | 4.27 | 1,032,247 | 2,291,588 | ### | ### | ### |
| 2024-Jan-09 Tue | 4.42 | ### | ### | 4.42 | 68.9 | 68.9 | 0.3 | ||
| 2024-Jan-08 Mon | 4.24 | ### | 4.23 | ### | 471,884 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 4.28 | ### | 4.25 | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | 4.26 | 4.26 | 23.4 | 23.4 | 0.3 | ||
| 2024-Jan-02 Tue | ### | 4.42 | ### | 4.41 | 297,784 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | 4.4 | 4.42 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Dec-28 Thu | 4.42 | 4.42 | ### | ### | 411,943 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | 4.41 | ### | ### | 510,176 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 4.355 | ### | ### | 554,224 | 1,206,822 | 71.0 | 71.0 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 4.4 | ### | 4.4 | 69.4 | 69.4 | 0.3 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 1,028,143 | 0 | 22.3 | 22.3 | 0.0 |
| 2023-Dec-18 Mon | 4.4 | 4.43 | ### | ### | 1,682,377 | ### | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 4.42 | 4.47 | ### | 4.44 | 3,587,586 | 8,018,254 | 68.6 | 68.6 | 0.3 |
| 2023-Dec-14 Thu | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 4.28 | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Dec-12 Tue | 4.27 | ### | 4.24 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | 4.25 | ### | 4.23 | 4.24 | 481,324 | ### | 40.6 | 40.6 | 0.3 |
| 2023-Dec-08 Fri | ### | 4.25 | ### | 4.25 | 583,989 | 1,240,976 | ### | ### | ### |
| 2023-Dec-07 Thu | ### | 4.23 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Dec-06 Wed | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2023-Dec-05 Tue | ### | 4.145 | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Dec-04 Mon | 4.28 | 4.28 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2023-Dec-01 Fri | ### | 4.22 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Nov-30 Thu | ### | 4.24 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | ### | ### | ### | ### | 449,577 | 0 | ### | ### | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Nov-27 Mon | 4.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 4.25 | 4.27 | 4.23 | 4.25 | 2,053,147 | 8,725,874 | 67.8 | 67.8 | ### |
| 2023-Nov-23 Thu | ### | 4.27 | ### | 4.25 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,353,470 | 0 | 82.1 | 82.1 | 0.0 |
| 2023-Nov-20 Mon | ### | 4.055 | ### | ### | 5,618,021 | ### | 80.0 | 80.0 | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | 390,649 | 0 | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 779,351 | 0 | 80.3 | 80.3 | 0.0 |
| 2023-Nov-13 Mon | ### | ### | 3.84 | 3.88 | ### | ### | 0.3 | ||
| 2023-Nov-10 Fri | 3.82 | 3.925 | 3.82 | ### | 1,701,649 | ### | ### | ### | 0.0 |
| 2023-Nov-09 Thu | 3.84 | ### | 3.82 | 3.88 | 1,542,483 | 2,946,142 | ### | ### | 0.3 |
| 2023-Nov-08 Wed | 3.73 | 3.8 | 3.72 | 3.8 | 79.7 | 79.7 | ### | ||
| 2023-Nov-07 Tue | 3.78 | 3.78 | 3.72 | 3.74 | 24.3 | 24.3 | 0.3 | ||
| 2023-Nov-06 Mon | 3.77 | 3.83 | 3.77 | 3.79 | 73.8 | 73.8 | ### | ||
| 2023-Nov-03 Fri | 3.82 | 3.845 | 3.75 | 3.78 | 2,061,252 | ### | 23.2 | 23.2 | 0.3 |
| 2023-Nov-02 Thu | 3.85 | 3.89 | 3.76 | 3.77 | 1,924,479 | ### | ### | ### | ### |
| 2023-Nov-01 Wed | 3.8 | 3.87 | 3.76 | 3.86 | 80.9 | 80.9 | 0.3 | ||
| 2023-Oct-31 Tue | 3.71 | 3.775 | ### | 3.77 | 2,563,182 | ### | ### | ### | ### |
Basic Bottom of Page