(DOW) DOWNER EDI LIMITED Daily Prices Page 92...
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 27th May 2026
Latest price with VOLUME for DOW .. Wednesday 27th 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-Apr-18 Mon | ### | ### | 4.51 | ### | 1,111,721 | ### | ### | ### | 0.0 |
| 2005-Apr-15 Fri | 4.71 | 4.78 | 4.54 | 4.78 | ### | ### | ### | ||
| 2005-Apr-14 Thu | 4.85 | 4.87 | 4.81 | 4.81 | 38.7 | 38.7 | ### | ||
| 2005-Apr-13 Wed | 4.85 | ### | 4.85 | ### | 83.0 | 83.0 | 0.0 | ||
| 2005-Apr-12 Tue | 4.85 | ### | 4.8 | 4.8 | ### | ### | 0.3 | ||
| 2005-Apr-11 Mon | ### | ### | 4.82 | 4.86 | 29.1 | 29.1 | 0.3 | ||
| 2005-Apr-08 Fri | ### | ### | 4.87 | ### | 501,353 | ### | 15.6 | 15.6 | 0.0 |
| 2005-Apr-07 Thu | ### | ### | ### | ### | 1,301,379 | 0 | 9.7 | 9.7 | 0.0 |
| 2005-Apr-06 Wed | ### | ### | ### | ### | 896,525 | 0 | 28.3 | 28.3 | 0.0 |
| 2005-Apr-05 Tue | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2005-Apr-04 Mon | ### | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2005-Apr-01 Fri | 5.25 | 5.27 | ### | 5.24 | 540,582 | ### | 27.2 | 27.2 | 0.4 |
| 2005-Mar-31 Thu | ### | 5.25 | ### | 5.21 | 917,170 | 2,407,571 | ### | ### | 0.4 |
| 2005-Mar-30 Wed | ### | ### | ### | ### | 901,024 | 0 | 38.6 | 38.6 | 0.0 |
| 2005-Mar-29 Tue | ### | 5.21 | ### | ### | 49.7 | 49.7 | 0.0 | ||
| 2005-Mar-24 Thu | ### | ### | ### | ### | 582,581 | 0 | ### | ### | 0.0 |
| 2005-Mar-23 Wed | 5.25 | 5.27 | 5.21 | 5.23 | 1,374,688 | ### | 43.3 | 43.3 | ### |
| 2005-Mar-22 Tue | ### | ### | 5.24 | 5.25 | 670,646 | ### | 19.4 | 19.4 | 0.4 |
| 2005-Mar-21 Mon | ### | 5.42 | ### | ### | 469,953 | 1,273,572 | 73.6 | 73.6 | 0.0 |
| 2005-Mar-18 Fri | ### | ### | ### | ### | 804,927 | 0 | 87.9 | 87.9 | 0.0 |
| 2005-Mar-17 Thu | 5.2 | 5.2 | ### | ### | 1,832,788 | 4,765,248 | ### | ### | 0.0 |
| 2005-Mar-16 Wed | ### | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-15 Tue | 5.25 | 5.25 | ### | 5.2 | ### | ### | ### | ||
| 2005-Mar-14 Mon | 5.23 | 5.28 | 5.23 | 5.26 | 845,249 | 4,441,783 | 73.7 | 73.7 | 0.4 |
| 2005-Mar-11 Fri | 5.27 | 5.29 | 5.23 | 5.27 | 547,624 | ### | 66.9 | 66.9 | ### |
| 2005-Mar-10 Thu | ### | ### | 5.23 | 5.27 | ### | ### | ### | ||
| 2005-Mar-09 Wed | 5.25 | ### | 5.23 | ### | 1,123,678 | ### | 77.5 | 77.5 | 0.0 |
| 2005-Mar-08 Tue | ### | 5.24 | ### | 5.22 | 89.6 | 89.6 | 0.4 | ||
| 2005-Mar-07 Mon | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2005-Mar-04 Fri | ### | ### | ### | ### | 790,977 | 0 | ### | ### | 0.0 |
| 2005-Mar-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-02 Wed | 5 | 5 | 4.86 | ### | 28.1 | 28.1 | 0.0 | ||
| 2005-Mar-01 Tue | 5 | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2005-Feb-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-25 Fri | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2005-Feb-24 Thu | ### | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2005-Feb-23 Wed | ### | ### | ### | ### | 909,920 | 0 | 12.9 | 12.9 | 0.0 |
| 2005-Feb-22 Tue | 5.42 | 5.42 | ### | 5.25 | 2,272,488 | 6,158,442 | 12.5 | 12.5 | 0.4 |
| 2005-Feb-21 Mon | ### | 5.43 | ### | 5.43 | 80.9 | 80.9 | 0.4 | ||
| 2005-Feb-18 Fri | ### | 5.45 | 5.27 | ### | 78.0 | 78.0 | 0.0 | ||
| 2005-Feb-17 Thu | 5.29 | 5.29 | 5.24 | 5.25 | 30.1 | 30.1 | 0.4 | ||
| 2005-Feb-16 Wed | 5.29 | ### | 5.22 | 5.22 | 701,624 | ### | ### | ### | 0.4 |
| 2005-Feb-15 Tue | 5.22 | ### | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2005-Feb-14 Mon | 5.45 | 5.45 | 5.27 | ### | ### | ### | 0.0 | ||
| 2005-Feb-11 Fri | ### | 5.4 | ### | 5.4 | ### | ### | 0.4 | ||
| 2005-Feb-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-09 Wed | 5.5 | 5.5 | 5.28 | ### | 9.6 | 9.6 | 0.0 | ||
| 2005-Feb-08 Tue | ### | 5.59 | ### | 5.43 | ### | ### | 0.4 | ||
| 2005-Feb-07 Mon | 5.23 | ### | 5.23 | ### | 89.4 | 89.4 | 0.0 | ||
| 2005-Feb-04 Fri | 5.28 | ### | ### | 5.22 | 25.8 | 25.8 | 0.4 | ||
| 2005-Feb-03 Thu | 5.25 | 5.29 | 5.23 | 5.28 | 72.9 | 72.9 | 0.4 | ||
| 2005-Feb-02 Wed | 5.23 | 5.25 | 5.22 | 5.24 | 71.6 | 71.6 | 0.4 | ||
| 2005-Feb-01 Tue | ### | 5.28 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2005-Jan-31 Mon | ### | ### | ### | ### | 679,157 | 0 | 82.0 | 82.0 | 0.0 |
| 2005-Jan-28 Fri | ### | ### | ### | ### | 455,570 | 0 | 26.9 | 26.9 | 0.0 |
| 2005-Jan-27 Thu | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2005-Jan-25 Tue | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2005-Jan-24 Mon | ### | ### | ### | ### | ### | ### | 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 99 100 101 102 103 104 105 106 107 108 Next >>
Server processing from 2026-05-28 08:04:13 thru 2026-05-28 08:04:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000