eg: Prices for BHP
Currently Tue 26-May-19 02:50:56 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 .. 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 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Sep-20 Tue | 6 | 6 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2005-Sep-19 Mon | ### | ### | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2005-Sep-16 Fri | 5.8 | ### | 5.8 | ### | ### | ### | 0.0 | ||
| 2005-Sep-15 Thu | 5.75 | ### | 5.73 | ### | ### | ### | 0.0 | ||
| 2005-Sep-14 Wed | 5.82 | ### | 5.8 | 5.81 | 979,884 | ### | ### | ### | ### |
| 2005-Sep-13 Tue | ### | ### | 5.77 | 5.77 | 728,584 | ### | 13.6 | 13.6 | 0.4 |
| 2005-Sep-12 Mon | ### | ### | 5.72 | ### | 31.5 | 31.5 | 0.0 | ||
| 2005-Sep-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-08 Thu | 6.22 | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-07 Wed | ### | 6.24 | ### | ### | 1,042,527 | 3,252,684 | ### | ### | 0.0 |
| 2005-Sep-06 Tue | ### | ### | ### | ### | 961,959 | 0 | 27.1 | 27.1 | 0.0 |
| 2005-Sep-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-02 Fri | ### | ### | ### | ### | 10.5 | 10.5 | 0.0 | ||
| 2005-Sep-01 Thu | ### | ### | ### | 6.29 | ### | ### | ### | ||
| 2005-Aug-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-30 Tue | ### | ### | ### | 6 | 1,112,425 | 0 | ### | ### | 0.4 |
| 2005-Aug-29 Mon | 6 | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2005-Aug-26 Fri | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2005-Aug-25 Thu | 6 | ### | ### | 6 | ### | ### | 0.4 | ||
| 2005-Aug-24 Wed | 6 | ### | 5.86 | ### | 821,745 | ### | 37.7 | 37.7 | 0.0 |
| 2005-Aug-23 Tue | 6 | ### | 5.83 | ### | 81.2 | 81.2 | 0.0 | ||
| 2005-Aug-22 Mon | ### | ### | 5.82 | ### | ### | ### | 0.0 | ||
| 2005-Aug-19 Fri | ### | ### | 5.8 | 5.85 | 16.3 | 16.3 | 0.4 | ||
| 2005-Aug-18 Thu | ### | 6 | ### | ### | 339,350 | 1,018,050 | 33.7 | 33.7 | 0.0 |
| 2005-Aug-17 Wed | ### | 6 | 5.85 | ### | ### | ### | 0.0 | ||
| 2005-Aug-16 Tue | ### | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2005-Aug-15 Mon | 5.84 | ### | 5.84 | 5.85 | 1,048,457 | ### | ### | ### | 0.4 |
| 2005-Aug-12 Fri | 5.79 | 5.83 | 5.71 | 5.83 | ### | ### | ### | ||
| 2005-Aug-11 Thu | ### | 5.75 | ### | 5.74 | 81.7 | 81.7 | 0.4 | ||
| 2005-Aug-10 Wed | ### | 5.77 | ### | ### | 935,826 | 2,699,858 | 29.0 | 29.0 | 0.0 |
| 2005-Aug-09 Tue | ### | ### | 5.73 | 5.75 | 9.4 | 9.4 | ### | ||
| 2005-Aug-08 Mon | 5.75 | ### | 5.75 | ### | ### | ### | 0.0 | ||
| 2005-Aug-05 Fri | ### | 5.79 | ### | 5.77 | 396,025 | ### | 87.5 | 87.5 | 0.4 |
| 2005-Aug-04 Thu | ### | 5.77 | ### | ### | 278,654 | ### | 29.3 | 29.3 | 0.0 |
| 2005-Aug-03 Wed | ### | 5.72 | ### | 5.72 | 385,445 | 1,102,372 | ### | ### | 0.4 |
| 2005-Aug-02 Tue | ### | 5.72 | 5.58 | ### | 415,371 | 2,346,846 | 75.1 | 75.1 | 0.0 |
| 2005-Aug-01 Mon | ### | 5.75 | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2005-Jul-29 Fri | 5.72 | 5.78 | 5.59 | 5.78 | 487,250 | ### | ### | ### | 0.4 |
| 2005-Jul-28 Thu | 5.83 | ### | 5.54 | ### | 790,384 | ### | 8.5 | 8.5 | 0.0 |
| 2005-Jul-27 Wed | ### | 5.73 | ### | 5.72 | 85.1 | 85.1 | 0.4 | ||
| 2005-Jul-26 Tue | 5.46 | 5.54 | 5.43 | 5.53 | 81.0 | 81.0 | ### | ||
| 2005-Jul-25 Mon | 5.44 | 5.47 | 5.4 | 5.44 | 536,675 | 2,916,828 | ### | ### | 0.4 |
| 2005-Jul-22 Fri | ### | 5.45 | ### | 5.44 | 1,331,755 | ### | ### | ### | 0.4 |
| 2005-Jul-21 Thu | 5.43 | 5.43 | ### | ### | 14.7 | 14.7 | 0.0 | ||
| 2005-Jul-20 Wed | ### | 5.42 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2005-Jul-19 Tue | 5.25 | ### | 5.25 | ### | 1,474,053 | 3,869,389 | ### | ### | 0.0 |
| 2005-Jul-18 Mon | 5.22 | ### | 5.22 | ### | 1,482,089 | 3,868,252 | 81.3 | 81.3 | 0.0 |
| 2005-Jul-15 Fri | 5.24 | 5.28 | 5.22 | 5.23 | 395,123 | ### | 33.1 | 33.1 | ### |
| 2005-Jul-14 Thu | ### | ### | 5.25 | 5.25 | 14.6 | 14.6 | 0.4 | ||
| 2005-Jul-13 Wed | 5.24 | ### | 5.22 | 5.25 | 802,240 | 2,093,846 | ### | ### | 0.4 |
| 2005-Jul-12 Tue | 5.27 | 5.29 | 5.21 | 5.22 | 700,725 | ### | ### | ### | 0.4 |
| 2005-Jul-11 Mon | 5.25 | ### | 5.22 | 5.26 | 406,525 | ### | 69.7 | 69.7 | 0.4 |
| 2005-Jul-08 Fri | ### | ### | 5.25 | 5.26 | 915,442 | ### | ### | ### | 0.4 |
| 2005-Jul-07 Thu | 5.28 | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2005-Jul-06 Wed | ### | ### | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2005-Jul-05 Tue | ### | 5.4 | ### | ### | 886,885 | 2,394,589 | ### | ### | 0.0 |
| 2005-Jul-04 Mon | ### | 5.42 | 5.27 | 5.27 | 333,621 | ### | 28.2 | 28.2 | ### |
| 2005-Jul-01 Fri | 5.28 | ### | 5.28 | 5.28 | 753,427 | 1,989,047 | 61.2 | 61.2 | 0.4 |
<< 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 Next >>
Basic Bottom of Page