eg: Prices for BHP
Currently Tue 26-May-19 03:12:08 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 9...
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 .. Monday 18th May 2026
Latest price with VOLUME for DOW .. Monday 18th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Jul-13 Thu | ### | 4.44 | ### | 4.42 | 76.3 | 76.3 | 0.3 | ||
| 2023-Jul-12 Wed | 4.23 | ### | 4.21 | ### | 87.1 | 87.1 | 0.0 | ||
| 2023-Jul-11 Tue | 4.24 | 4.24 | ### | 4.21 | ### | ### | ### | ||
| 2023-Jul-10 Mon | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 4,925,478 | 0 | 77.3 | 77.3 | 0.0 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 1,773,884 | 0 | 39.4 | 39.4 | 0.0 |
| 2023-Jul-05 Wed | ### | 4.22 | ### | 4.21 | 75.7 | 75.7 | ### | ||
| 2023-Jul-04 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 4.21 | 4.24 | ### | 4.22 | 2,858,948 | ### | ### | ### | ### |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 3,166,257 | 0 | ### | ### | 0.0 |
| 2023-Jun-29 Thu | 3.89 | ### | 3.86 | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-Jun-28 Wed | 3.76 | ### | 3.76 | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Jun-27 Tue | 3.8 | 3.8 | 3.73 | 3.79 | 834,242 | 3,140,921 | ### | ### | ### |
| 2023-Jun-26 Mon | 3.71 | 3.775 | 3.71 | 3.75 | 903,682 | 3,382,029 | 81.6 | 81.6 | 0.3 |
| 2023-Jun-23 Fri | 3.8 | 3.82 | ### | 3.75 | 978,725 | ### | 32.2 | 32.2 | 0.3 |
| 2023-Jun-22 Thu | ### | ### | 3.8 | 3.8 | ### | ### | ### | ||
| 2023-Jun-21 Wed | ### | ### | 3.85 | 3.89 | 1,137,529 | 2,189,743 | ### | ### | 0.3 |
| 2023-Jun-20 Tue | 3.84 | 3.89 | 3.8 | 3.88 | 1,329,754 | ### | ### | ### | 0.3 |
| 2023-Jun-19 Mon | 3.76 | ### | 3.75 | 3.82 | ### | ### | 0.3 | ||
| 2023-Jun-16 Fri | 3.73 | 3.82 | 3.72 | 3.76 | 68.0 | 68.0 | 0.3 | ||
| 2023-Jun-15 Thu | 3.72 | 3.75 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2023-Jun-14 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 3.58 | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 3.57 | ### | 1,050,752 | ### | 23.3 | 23.3 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 941,725 | 0 | 80.9 | 80.9 | 0.0 |
| 2023-Jun-02 Fri | 3.58 | 3.59 | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2023-Jun-01 Thu | 3.54 | 3.58 | ### | 3.57 | 74.1 | 74.1 | 0.3 | ||
| 2023-May-31 Wed | 3.57 | ### | 3.5 | 3.59 | 2,496,586 | 4,369,025 | ### | ### | ### |
| 2023-May-30 Tue | 3.55 | 3.59 | 3.52 | 3.58 | 79.3 | 79.3 | 0.3 | ||
| 2023-May-29 Mon | ### | ### | 3.55 | 3.57 | 818,559 | 1,452,942 | ### | ### | 0.3 |
| 2023-May-26 Fri | 3.53 | 3.55 | 3.51 | 3.52 | 1,267,526 | ### | 32.9 | 32.9 | ### |
| 2023-May-25 Thu | 3.5 | 3.55 | ### | 3.53 | 897,453 | 1,592,979 | 80.2 | 80.2 | 0.3 |
| 2023-May-24 Wed | 3.55 | 3.58 | 3.52 | 3.54 | 42.2 | 42.2 | 0.3 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 770,658 | 0 | 23.4 | 23.4 | 0.0 |
| 2023-May-22 Mon | 3.7 | 3.71 | ### | ### | 1,053,083 | ### | 28.1 | 28.1 | 0.0 |
| 2023-May-19 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | 3.7 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 2,438,088 | 0 | 80.5 | 80.5 | 0.0 |
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 866,640 | 0 | 73.1 | 73.1 | 0.0 |
| 2023-May-12 Fri | 3.71 | 3.725 | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-May-11 Thu | 3.73 | 3.75 | ### | ### | 1,441,529 | ### | 25.5 | 25.5 | 0.0 |
| 2023-May-10 Wed | 3.72 | 3.79 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-May-09 Tue | 3.72 | 3.76 | ### | 3.73 | ### | ### | ### | ||
| 2023-May-08 Mon | ### | 3.73 | ### | ### | 1,252,426 | 2,335,774 | ### | ### | 0.0 |
| 2023-May-05 Fri | 3.58 | ### | 3.58 | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-May-04 Thu | 3.5 | ### | 3.49 | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | ### | ### | 3.49 | 3.53 | 21.6 | 21.6 | 0.3 | ||
| 2023-May-02 Tue | 3.57 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | 3.57 | 3.585 | 3.54 | 3.57 | 75.0 | 75.0 | 0.3 | ||
| 2023-Apr-28 Fri | 3.48 | 3.59 | 3.48 | 3.55 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 3.46 | 3.48 | 3.41 | 3.45 | 2,174,450 | 7,490,980 | ### | ### | ### |
| 2023-Apr-26 Wed | 3.48 | 3.51 | ### | 3.44 | 30.8 | 30.8 | 0.2 | ||
| 2023-Apr-24 Mon | 3.46 | 3.53 | 3.45 | 3.52 | ### | ### | ### | ||
| 2023-Apr-21 Fri | ### | 3.44 | ### | 3.42 | 82.1 | 82.1 | 0.2 | ||
| 2023-Apr-20 Thu | 3.46 | 3.46 | ### | ### | 1,954,284 | ### | ### | ### | 0.0 |
| 2023-Apr-19 Wed | 3.43 | 3.45 | 3.4 | 3.42 | 1,632,953 | ### | 34.4 | 34.4 | 0.2 |
| 2023-Apr-18 Tue | 3.48 | 3.5 | 3.44 | 3.5 | 1,599,975 | ### | 77.0 | 77.0 | 0.3 |
| 2023-Apr-17 Mon | 3.53 | 3.55 | 3.5 | 3.5 | 685,476 | ### | ### | ### | 0.3 |
| 2023-Apr-14 Fri | 3.51 | 3.59 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2023-Apr-13 Thu | 3.42 | 3.56 | 3.42 | 3.52 | 87.2 | 87.2 | ### | ||
| 2023-Apr-12 Wed | ### | 3.49 | ### | 3.43 | 80.2 | 80.2 | 0.2 | ||
| 2023-Apr-11 Tue | 3.26 | 3.4 | 3.24 | ### | 2,386,857 | ### | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 3.22 | 3.23 | 15.6 | 15.6 | ### | ||
| 2023-Apr-05 Wed | 3.29 | ### | 3.29 | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-Apr-03 Mon | 3.4 | 3.43 | ### | ### | 1,399,444 | 2,400,046 | 33.1 | 33.1 | 0.0 |
| 2023-Mar-31 Fri | 3.43 | 3.48 | ### | 3.43 | 62.6 | 62.6 | 0.2 | ||
| 2023-Mar-30 Thu | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 8,370,578 | 0 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 3.4 | 3.4 | 3.325 | ### | 1,378,770 | ### | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 3.28 | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Mar-23 Thu | 3.4 | 3.42 | ### | ### | 1,685,849 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 3.47 | 3.47 | ### | 3.4 | 21.1 | 21.1 | 0.2 | ||
| 2023-Mar-21 Tue | ### | 3.45 | ### | 3.43 | 1,822,581 | 3,143,952 | ### | ### | 0.2 |
| 2023-Mar-20 Mon | ### | 3.4 | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 4,482,728 | 0 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | 3.29 | ### | 4,773,079 | ### | 77.2 | 77.2 | 0.0 |
| 2023-Mar-15 Wed | 3.24 | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2023-Mar-14 Tue | ### | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2023-Mar-13 Mon | 3.25 | 3.29 | 3.23 | 3.25 | 2,190,541 | ### | ### | ### | 0.2 |
| 2023-Mar-10 Fri | 3.28 | 3.29 | 3.225 | 3.26 | 2,983,840 | 9,719,858 | ### | ### | 0.2 |
| 2023-Mar-09 Thu | ### | ### | ### | ### | 2,412,988 | 0 | 34.3 | 34.3 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | 3.29 | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-07 Tue | ### | 3.42 | 3.275 | 3.41 | 6,242,351 | ### | 76.9 | 76.9 | ### |
| 2023-Mar-06 Mon | 3.29 | 3.4 | 3.29 | ### | 73.6 | 73.6 | 0.0 |
Basic Bottom of Page