(DOW) DOWNER EDI LIMITED Daily Prices Page 96...
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 .. Tuesday 26th May 2026
Latest price with VOLUME for DOW .. Tuesday 26th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2004-May-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-May-17 Mon | ### | ### | ### | ### | 540,270 | 0 | ### | ### | 0.0 |
| 2004-May-14 Fri | 3.21 | 3.22 | ### | ### | 241,886 | ### | ### | ### | 0.0 |
| 2004-May-13 Thu | 3.23 | 3.23 | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 2004-May-12 Wed | 3.2 | 3.22 | ### | 3.22 | 73.4 | 73.4 | 0.2 | ||
| 2004-May-11 Tue | 3.2 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2004-May-10 Mon | 3.2 | 3.23 | ### | 3.2 | 83.3 | 83.3 | 0.2 | ||
| 2004-May-07 Fri | 3.21 | 3.23 | 3.2 | 3.23 | 78.7 | 78.7 | ### | ||
| 2004-May-06 Thu | 3.2 | 3.25 | ### | 3.21 | ### | ### | ### | ||
| 2004-May-05 Wed | ### | 3.25 | ### | 3.21 | ### | ### | ### | ||
| 2004-May-04 Tue | 3.27 | 3.27 | ### | 3.2 | 16.5 | 16.5 | 0.2 | ||
| 2004-May-03 Mon | 3.43 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2004-Apr-30 Fri | 3.4 | 3.44 | 3.4 | 3.44 | 766,522 | ### | ### | ### | 0.2 |
| 2004-Apr-29 Thu | 3.41 | 3.42 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2004-Apr-28 Wed | 3.42 | 3.42 | 3.4 | 3.41 | 518,580 | 1,768,357 | 34.3 | 34.3 | ### |
| 2004-Apr-27 Tue | 3.42 | 3.43 | 3.4 | 3.43 | 2,018,343 | 6,892,641 | ### | ### | 0.2 |
| 2004-Apr-26 Mon | 3.4 | 3.44 | 3.4 | 3.42 | ### | ### | 0.2 | ||
| 2004-Apr-23 Fri | 3.44 | 3.44 | 3.4 | 3.4 | 172,929 | ### | ### | ### | 0.2 |
| 2004-Apr-22 Thu | 3.44 | 3.44 | 3.41 | 3.43 | 408,678 | 1,399,722 | ### | ### | 0.2 |
| 2004-Apr-21 Wed | 3.45 | 3.47 | 3.44 | 3.45 | ### | ### | ### | ||
| 2004-Apr-20 Tue | 3.4 | 3.46 | 3.4 | 3.45 | ### | ### | ### | ||
| 2004-Apr-19 Mon | 3.4 | 3.41 | ### | 3.4 | 2,891,186 | 4,929,472 | ### | ### | 0.2 |
| 2004-Apr-16 Fri | ### | 3.4 | ### | 3.4 | ### | ### | 0.2 | ||
| 2004-Apr-15 Thu | ### | ### | ### | ### | 2,130,022 | 0 | 76.9 | 76.9 | 0.0 |
| 2004-Apr-14 Wed | ### | ### | ### | ### | 1,217,387 | 0 | 73.6 | 73.6 | 0.0 |
| 2004-Apr-13 Tue | ### | ### | 3.29 | ### | 1,346,473 | 2,214,948 | ### | ### | 0.0 |
| 2004-Apr-08 Thu | 3.24 | ### | 3.24 | 3.29 | 1,754,877 | ### | ### | ### | ### |
| 2004-Apr-07 Wed | ### | 3.27 | ### | 3.24 | ### | ### | ### | ||
| 2004-Apr-06 Tue | ### | ### | ### | ### | 1,294,758 | 0 | ### | ### | 0.0 |
| 2004-Apr-05 Mon | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2004-Apr-02 Fri | ### | ### | ### | ### | 678,288 | 0 | ### | ### | 0.0 |
| 2004-Apr-01 Thu | ### | ### | ### | ### | 1,613,048 | 0 | ### | ### | 0.0 |
| 2004-Mar-31 Wed | ### | ### | ### | ### | 490,371 | 0 | 20.2 | 20.2 | 0.0 |
| 2004-Mar-30 Tue | 3.23 | 3.23 | ### | ### | 1,493,586 | 2,412,141 | ### | ### | 0.0 |
| 2004-Mar-29 Mon | 3.24 | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-26 Fri | 3.21 | 3.27 | 3.21 | 3.23 | 72.1 | 72.1 | ### | ||
| 2004-Mar-25 Thu | 3.22 | 3.26 | 3.2 | 3.2 | 1,608,948 | ### | 29.5 | 29.5 | 0.2 |
| 2004-Mar-24 Wed | 3.2 | 3.22 | ### | 3.21 | 967,826 | ### | 74.7 | 74.7 | ### |
| 2004-Mar-23 Tue | ### | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 2004-Mar-22 Mon | 3.21 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2004-Mar-19 Fri | 3.22 | 3.22 | ### | 3.21 | 910,829 | ### | ### | ### | ### |
| 2004-Mar-18 Thu | ### | ### | ### | ### | 2,958,122 | 0 | 34.7 | 34.7 | 0.0 |
| 2004-Mar-17 Wed | ### | ### | ### | ### | 2,169,951 | 0 | ### | ### | 0.0 |
| 2004-Mar-16 Tue | ### | ### | ### | ### | 1,020,958 | 0 | ### | ### | 0.0 |
| 2004-Mar-15 Mon | ### | ### | ### | ### | 303,349 | 0 | ### | ### | 0.0 |
| 2004-Mar-12 Fri | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2004-Mar-11 Thu | ### | 3.2 | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2004-Mar-10 Wed | 3.24 | 3.24 | ### | 3.2 | 2,694,989 | 4,365,882 | ### | ### | 0.2 |
| 2004-Mar-09 Tue | 3.28 | 3.28 | 3.21 | 3.23 | 493,485 | 1,601,358 | 21.5 | 21.5 | ### |
| 2004-Mar-08 Mon | ### | ### | ### | ### | 316,552 | 0 | ### | ### | 0.0 |
| 2004-Mar-05 Fri | ### | ### | ### | ### | 790,977 | 0 | ### | ### | 0.0 |
| 2004-Mar-04 Thu | 3.28 | ### | 3.28 | ### | 760,272 | 1,246,846 | 75.5 | 75.5 | 0.0 |
| 2004-Mar-03 Wed | 3.27 | 3.29 | 3.25 | 3.26 | 34.2 | 34.2 | 0.2 | ||
| 2004-Mar-02 Tue | ### | ### | 3.23 | 3.27 | ### | ### | ### | ||
| 2004-Mar-01 Mon | 3.42 | 3.46 | ### | ### | 528,484 | 914,277 | 23.3 | 23.3 | 0.0 |
| 2004-Feb-27 Fri | 3.26 | 3.41 | 3.26 | ### | 92.2 | 92.2 | 0.0 | ||
| 2004-Feb-26 Thu | ### | ### | 3.2 | 3.25 | ### | ### | 0.2 | ||
| 2004-Feb-25 Wed | ### | 3.76 | ### | ### | 282,874 | ### | ### | ### | 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 2026-05-27 18:01:09 thru 2026-05-27 18:01:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000