Currently Sun 26-May-10 11:19:45 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 90...
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 .. Friday 8th May 2026
Latest price with VOLUME for DOW .. Friday 8th 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-May-29 Mon | ### | 8.47 | ### | 8.42 | 411,172 | ### | ### | ### | ### |
| 2006-May-26 Fri | ### | 8.41 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-25 Thu | 8.2 | 8.28 | ### | 8.21 | 75.7 | 75.7 | ### | ||
| 2006-May-24 Wed | ### | ### | ### | 8.25 | ### | ### | ### | ||
| 2006-May-23 Tue | ### | 8.21 | 8 | ### | 586,171 | ### | 76.3 | 76.3 | 0.0 |
| 2006-May-22 Mon | ### | 8.42 | ### | ### | 1,106,777 | ### | ### | ### | 0.0 |
| 2006-May-19 Fri | ### | ### | ### | ### | 745,929 | 0 | 9.1 | 9.1 | 0.0 |
| 2006-May-18 Thu | ### | ### | 8.26 | ### | 1,587,747 | ### | ### | ### | 0.0 |
| 2006-May-17 Wed | 8.44 | 8.53 | 8.4 | 8.5 | 1,033,222 | 8,746,224 | ### | ### | 0.6 |
| 2006-May-16 Tue | ### | ### | 8.47 | 8.47 | 1,464,742 | 6,203,182 | 26.6 | 26.6 | ### |
| 2006-May-15 Mon | 8.48 | ### | 8.48 | ### | 90.9 | 90.9 | 0.0 | ||
| 2006-May-12 Fri | ### | ### | ### | 8.7 | 1,077,448 | 0 | ### | ### | ### |
| 2006-May-11 Thu | ### | 9.45 | 8.77 | 8.77 | 1,606,152 | 14,632,044 | ### | ### | ### |
| 2006-May-10 Wed | ### | 9.26 | ### | 9.26 | 1,358,484 | 6,289,780 | 95.6 | 95.6 | ### |
| 2006-May-09 Tue | 8.55 | 8.55 | 8.45 | 8.53 | 761,544 | 6,473,124 | ### | ### | ### |
| 2006-May-08 Mon | 8.55 | ### | 8.5 | 8.54 | 34.2 | 34.2 | ### | ||
| 2006-May-05 Fri | ### | ### | 8.51 | 8.59 | 1,049,583 | 4,465,975 | 24.6 | 24.6 | ### |
| 2006-May-04 Thu | 8.47 | 8.51 | ### | 8.5 | ### | ### | 0.6 | ||
| 2006-May-03 Wed | ### | ### | 8.47 | ### | 1,632,344 | 6,912,976 | ### | ### | 0.0 |
| 2006-May-02 Tue | ### | ### | 8.41 | 8.5 | ### | ### | 0.6 | ||
| 2006-May-01 Mon | ### | 8.7 | 8.5 | ### | 68.6 | 68.6 | 0.0 | ||
| 2006-Apr-28 Fri | 8.55 | ### | 8.5 | ### | 81.4 | 81.4 | 0.0 | ||
| 2006-Apr-27 Thu | 8.54 | 8.57 | 8.42 | 8.5 | 1,221,083 | ### | 36.5 | 36.5 | 0.6 |
| 2006-Apr-26 Wed | 8.55 | 8.55 | 8.43 | 8.51 | ### | ### | 0.6 | ||
| 2006-Apr-24 Mon | ### | ### | 8.42 | 8.5 | ### | ### | 0.6 | ||
| 2006-Apr-21 Fri | ### | ### | ### | 8.59 | 830,346 | 0 | 87.9 | 87.9 | ### |
| 2006-Apr-20 Thu | 8.45 | 8.45 | ### | 8.4 | 1,634,988 | 6,907,824 | ### | ### | ### |
| 2006-Apr-19 Wed | ### | ### | 8.43 | 8.44 | 1,681,054 | 7,085,642 | 17.0 | 17.0 | 0.6 |
| 2006-Apr-18 Tue | 8.59 | 8.74 | 8.54 | ### | ### | ### | 0.0 | ||
| 2006-Apr-13 Thu | 8.58 | 8.59 | 8.5 | 8.54 | 827,459 | ### | ### | ### | ### |
| 2006-Apr-11 Tue | ### | ### | 8.5 | 8.51 | ### | ### | 0.6 | ||
| 2006-Apr-10 Mon | ### | 8.73 | 8.59 | ### | ### | ### | 0.0 | ||
| 2006-Apr-07 Fri | 8.55 | 8.74 | 8.53 | 8.74 | 84.2 | 84.2 | 0.6 | ||
| 2006-Apr-06 Thu | ### | ### | 8.51 | 8.53 | ### | ### | ### | ||
| 2006-Apr-05 Wed | 8.88 | ### | 8.46 | ### | 1,531,042 | ### | 13.0 | 13.0 | 0.0 |
| 2006-Apr-04 Tue | 8.88 | 8.88 | 8.75 | 8.77 | 1,503,328 | ### | ### | ### | ### |
| 2006-Apr-03 Mon | 8.82 | ### | 8.57 | 8.8 | ### | ### | 0.6 | ||
| 2006-Mar-31 Fri | 8.8 | ### | 8.8 | 8.87 | 2,101,287 | ### | ### | ### | ### |
| 2006-Mar-30 Thu | ### | ### | 8.71 | 8.8 | 1,058,656 | 4,610,446 | ### | ### | 0.6 |
| 2006-Mar-29 Wed | 8.76 | 9.24 | 8.76 | ### | 89.1 | 89.1 | 0.0 | ||
| 2006-Mar-28 Tue | 8.55 | 8.87 | 8.55 | 8.75 | ### | ### | 0.6 | ||
| 2006-Mar-27 Mon | ### | ### | 8.42 | ### | ### | ### | 0.0 | ||
| 2006-Mar-24 Fri | ### | 8.7 | 8.55 | ### | 1,430,873 | 12,341,279 | ### | ### | 0.0 |
| 2006-Mar-23 Thu | 8.4 | 8.54 | ### | 8.44 | 70.5 | 70.5 | 0.6 | ||
| 2006-Mar-22 Wed | 8.48 | 8.48 | ### | ### | 839,644 | ### | 20.3 | 20.3 | 0.0 |
| 2006-Mar-21 Tue | ### | 8.74 | ### | 8.48 | ### | ### | 0.6 | ||
| 2006-Mar-20 Mon | 8.8 | 8.87 | ### | ### | 472,484 | ### | 4.8 | 4.8 | 0.0 |
| 2006-Mar-17 Fri | 8.45 | 8.55 | 8.45 | 8.55 | 1,011,944 | 8,601,524 | ### | ### | ### |
| 2006-Mar-16 Thu | 8.4 | 8.5 | ### | 8.43 | 2,063,626 | ### | 72.7 | 72.7 | 0.6 |
| 2006-Mar-15 Wed | ### | 8.47 | 8.28 | 8.45 | 1,530,122 | 12,814,771 | 83.2 | 83.2 | ### |
| 2006-Mar-14 Tue | ### | ### | 8.23 | 8.23 | 1,721,958 | 7,085,857 | 26.1 | 26.1 | 0.6 |
| 2006-Mar-13 Mon | ### | ### | 8.22 | 8.28 | ### | ### | ### | ||
| 2006-Mar-10 Fri | 8.24 | ### | 8.22 | 8.25 | 1,115,720 | ### | 66.5 | 66.5 | ### |
| 2006-Mar-09 Thu | 8.26 | ### | ### | 8.28 | 64.7 | 64.7 | ### | ||
| 2006-Mar-08 Wed | 8.24 | ### | 8.2 | 8.25 | ### | ### | ### | ||
| 2006-Mar-07 Tue | ### | 8.28 | ### | 8.2 | 987,443 | ### | 74.7 | 74.7 | 0.6 |
<< 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 99 100 101 102 103 104 105 106 107 108 109 110 111 112 Next >>
Basic Bottom of Page