Downer EDI Limited (DOW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 5.56 | 5.58 | 5.50 | 5.51 | 5.51 | 861,523 |
| 16 Sept 2024 | 5.59 | 5.64 | 5.53 | 5.54 | 5.54 | 931,918 |
| 13 Sept 2024 | 5.60 | 5.62 | 5.52 | 5.57 | 5.57 | 1,714,744 |
| 13 Sept 2024 | 0.11 Dividend | |||||
| 12 Sept 2024 | 5.61 | 5.66 | 5.58 | 5.66 | 5.55 | 1,195,888 |
| 11 Sept 2024 | 5.60 | 5.63 | 5.55 | 5.57 | 5.46 | 1,363,202 |
| 10 Sept 2024 | 5.59 | 5.60 | 5.50 | 5.55 | 5.44 | 1,242,667 |
| 09 Sept 2024 | 5.50 | 5.58 | 5.47 | 5.55 | 5.44 | 1,208,122 |
| 06 Sept 2024 | 5.51 | 5.57 | 5.49 | 5.57 | 5.46 | 1,733,623 |
| 05 Sept 2024 | 5.54 | 5.56 | 5.48 | 5.50 | 5.39 | 4,578,999 |
| 04 Sept 2024 | 5.51 | 5.56 | 5.42 | 5.53 | 5.42 | 2,061,952 |
| 03 Sept 2024 | 5.76 | 5.76 | 5.49 | 5.55 | 5.44 | 1,808,415 |
| 02 Sept 2024 | 5.76 | 5.88 | 5.73 | 5.74 | 5.63 | 2,521,484 |
| 30 Aug 2024 | 5.12 | 5.71 | 5.12 | 5.59 | 5.48 | 7,055,218 |
| 29 Aug 2024 | 4.78 | 4.80 | 4.75 | 4.78 | 4.69 | 764,207 |
| 28 Aug 2024 | 4.79 | 4.82 | 4.78 | 4.80 | 4.71 | 1,200,892 |
| 27 Aug 2024 | 4.85 | 4.93 | 4.82 | 4.83 | 4.74 | 888,560 |
| 26 Aug 2024 | 4.87 | 4.95 | 4.84 | 4.91 | 4.81 | 760,221 |
| 23 Aug 2024 | 4.86 | 4.86 | 4.82 | 4.83 | 4.74 | 397,843 |
| 22 Aug 2024 | 4.83 | 4.86 | 4.81 | 4.86 | 4.77 | 532,455 |
| 21 Aug 2024 | 4.82 | 4.85 | 4.79 | 4.81 | 4.72 | 547,360 |
| 20 Aug 2024 | 4.89 | 4.89 | 4.82 | 4.84 | 4.75 | 2,189,905 |
| 19 Aug 2024 | 4.83 | 4.88 | 4.79 | 4.86 | 4.77 | 815,257 |
| 16 Aug 2024 | 4.97 | 4.99 | 4.80 | 4.81 | 4.72 | 1,592,983 |
| 15 Aug 2024 | 4.91 | 4.93 | 4.88 | 4.90 | 4.80 | 833,625 |
| 14 Aug 2024 | 4.90 | 4.95 | 4.88 | 4.89 | 4.79 | 1,348,106 |
| 13 Aug 2024 | 4.92 | 4.93 | 4.82 | 4.82 | 4.73 | 1,458,790 |
| 12 Aug 2024 | 4.94 | 4.95 | 4.88 | 4.91 | 4.81 | 571,445 |
| 09 Aug 2024 | 4.84 | 4.90 | 4.80 | 4.90 | 4.80 | 1,072,920 |
| 08 Aug 2024 | 4.78 | 4.83 | 4.76 | 4.76 | 4.67 | 750,307 |
| 07 Aug 2024 | 4.74 | 4.81 | 4.72 | 4.79 | 4.70 | 871,775 |
| 06 Aug 2024 | 4.79 | 4.80 | 4.72 | 4.77 | 4.68 | 1,013,979 |
| 05 Aug 2024 | 4.83 | 4.86 | 4.71 | 4.79 | 4.70 | 1,683,661 |
| 02 Aug 2024 | 4.94 | 4.99 | 4.88 | 4.93 | 4.83 | 1,067,570 |
| 01 Aug 2024 | 5.05 | 5.06 | 4.95 | 5.01 | 4.91 | 916,778 |
| 31 July 2024 | 4.90 | 5.00 | 4.88 | 4.99 | 4.89 | 1,930,858 |
| 30 July 2024 | 4.86 | 4.89 | 4.82 | 4.87 | 4.78 | 594,851 |
| 29 July 2024 | 4.88 | 4.92 | 4.84 | 4.92 | 4.82 | 1,363,131 |
| 26 July 2024 | 4.81 | 4.83 | 4.77 | 4.83 | 4.74 | 1,262,639 |
| 25 July 2024 | 4.86 | 4.87 | 4.74 | 4.76 | 4.67 | 1,250,281 |
| 24 July 2024 | 4.89 | 4.92 | 4.87 | 4.91 | 4.81 | 533,421 |
| 23 July 2024 | 4.90 | 4.91 | 4.84 | 4.89 | 4.79 | 643,703 |
| 22 July 2024 | 4.84 | 4.90 | 4.82 | 4.86 | 4.77 | 644,614 |
| 19 July 2024 | 4.85 | 4.88 | 4.81 | 4.85 | 4.76 | 713,654 |
| 18 July 2024 | 4.90 | 5.00 | 4.83 | 4.91 | 4.81 | 1,296,468 |
| 17 July 2024 | 4.93 | 4.97 | 4.88 | 4.91 | 4.81 | 1,236,440 |
| 16 July 2024 | 4.93 | 4.94 | 4.87 | 4.88 | 4.79 | 746,903 |
| 15 July 2024 | 4.92 | 4.96 | 4.88 | 4.93 | 4.83 | 746,073 |
| 12 July 2024 | 4.84 | 4.89 | 4.82 | 4.86 | 4.77 | 823,600 |
| 11 July 2024 | 4.79 | 4.82 | 4.76 | 4.78 | 4.69 | 975,886 |
| 10 July 2024 | 4.77 | 4.78 | 4.68 | 4.72 | 4.63 | 502,128 |
| 09 July 2024 | 4.80 | 4.81 | 4.74 | 4.78 | 4.69 | 1,005,651 |
| 08 July 2024 | 4.73 | 4.80 | 4.69 | 4.78 | 4.69 | 921,135 |
| 05 July 2024 | 4.76 | 4.78 | 4.68 | 4.72 | 4.63 | 726,900 |
| 04 July 2024 | 4.73 | 4.74 | 4.68 | 4.74 | 4.65 | 521,246 |
| 03 July 2024 | 4.67 | 4.68 | 4.62 | 4.68 | 4.59 | 652,587 |
| 02 July 2024 | 4.62 | 4.67 | 4.60 | 4.66 | 4.57 | 478,077 |
| 01 July 2024 | 4.62 | 4.68 | 4.59 | 4.68 | 4.59 | 920,753 |
| 28 June 2024 | 4.74 | 4.76 | 4.54 | 4.64 | 4.55 | 2,365,628 |
| 27 June 2024 | 4.66 | 4.74 | 4.59 | 4.74 | 4.65 | 2,225,359 |
| 26 June 2024 | 4.80 | 4.80 | 4.68 | 4.77 | 4.68 | 891,032 |
| 25 June 2024 | 4.82 | 4.85 | 4.76 | 4.79 | 4.70 | 754,197 |
| 24 June 2024 | 4.79 | 4.80 | 4.72 | 4.78 | 4.69 | 1,531,474 |
| 21 June 2024 | 4.72 | 4.74 | 4.65 | 4.74 | 4.65 | 2,286,723 |
| 20 June 2024 | 4.71 | 4.74 | 4.64 | 4.69 | 4.60 | 1,530,593 |
| 19 June 2024 | 4.67 | 4.73 | 4.65 | 4.72 | 4.63 | 975,266 |
| 18 June 2024 | 4.65 | 4.69 | 4.60 | 4.68 | 4.59 | 746,219 |
| 17 June 2024 | 4.61 | 4.62 | 4.55 | 4.60 | 4.51 | 766,581 |
| 14 June 2024 | 4.63 | 4.65 | 4.59 | 4.59 | 4.50 | 929,749 |
| 13 June 2024 | 4.64 | 4.70 | 4.63 | 4.63 | 4.54 | 1,283,034 |
| 12 June 2024 | 4.65 | 4.67 | 4.58 | 4.63 | 4.54 | 1,003,239 |
| 11 June 2024 | 4.63 | 4.67 | 4.58 | 4.64 | 4.55 | 1,243,504 |
| 07 June 2024 | 4.80 | 4.81 | 4.66 | 4.70 | 4.61 | 1,244,508 |
| 06 June 2024 | 4.98 | 4.98 | 4.76 | 4.80 | 4.71 | 1,596,154 |
| 05 June 2024 | 4.89 | 4.97 | 4.88 | 4.90 | 4.80 | 1,674,608 |
| 04 June 2024 | 4.83 | 4.90 | 4.81 | 4.87 | 4.78 | 6,071,591 |
| 03 June 2024 | 4.83 | 4.89 | 4.81 | 4.87 | 4.78 | 868,223 |
| 31 May 2024 | 4.82 | 4.89 | 4.76 | 4.80 | 4.71 | 1,909,714 |
| 30 May 2024 | 4.80 | 4.85 | 4.75 | 4.79 | 4.70 | 600,096 |
| 29 May 2024 | 4.80 | 4.86 | 4.74 | 4.79 | 4.70 | 1,164,034 |
| 28 May 2024 | 4.89 | 4.93 | 4.85 | 4.87 | 4.78 | 844,112 |
| 27 May 2024 | 4.88 | 4.89 | 4.82 | 4.87 | 4.78 | 598,505 |
| 24 May 2024 | 4.77 | 4.85 | 4.75 | 4.83 | 4.74 | 788,495 |
| 23 May 2024 | 4.90 | 5.00 | 4.84 | 4.86 | 4.77 | 2,265,378 |
| 22 May 2024 | 4.94 | 4.97 | 4.87 | 4.93 | 4.83 | 1,493,051 |
| 21 May 2024 | 4.80 | 4.94 | 4.76 | 4.91 | 4.81 | 2,204,405 |
| 20 May 2024 | 4.71 | 4.80 | 4.65 | 4.80 | 4.71 | 1,433,880 |
| 17 May 2024 | 4.72 | 4.75 | 4.69 | 4.70 | 4.61 | 725,768 |
| 16 May 2024 | 4.70 | 4.81 | 4.64 | 4.78 | 4.69 | 2,216,587 |
| 15 May 2024 | 4.59 | 4.66 | 4.56 | 4.66 | 4.57 | 892,087 |
| 14 May 2024 | 4.52 | 4.58 | 4.52 | 4.58 | 4.49 | 855,854 |
| 13 May 2024 | 4.62 | 4.65 | 4.57 | 4.59 | 4.50 | 1,341,937 |
| 10 May 2024 | 4.61 | 4.65 | 4.58 | 4.58 | 4.49 | 642,538 |
| 09 May 2024 | 4.65 | 4.65 | 4.56 | 4.59 | 4.50 | 1,015,423 |
| 08 May 2024 | 4.64 | 4.66 | 4.60 | 4.64 | 4.55 | 823,737 |
| 07 May 2024 | 4.61 | 4.66 | 4.59 | 4.62 | 4.53 | 1,763,605 |
| 06 May 2024 | 4.61 | 4.63 | 4.55 | 4.59 | 4.50 | 1,214,129 |
| 03 May 2024 | 4.70 | 4.70 | 4.61 | 4.63 | 4.54 | 809,001 |
| 02 May 2024 | 4.66 | 4.77 | 4.66 | 4.68 | 4.59 | 1,822,321 |
| 01 May 2024 | 4.64 | 4.69 | 4.58 | 4.67 | 4.58 | 1,270,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.