Downer EDI Limited (DOW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.4500 | 4.5200 | 4.5200 | 2,276,288 |
| 18 Apr 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6400 | 4.6400 | 845,976 |
| 17 Apr 2024 | 4.6500 | 4.6750 | 4.6100 | 4.6200 | 4.6200 | 752,507 |
| 16 Apr 2024 | 4.7300 | 4.7300 | 4.6500 | 4.6500 | 4.6500 | 1,907,548 |
| 15 Apr 2024 | 4.8200 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 727,849 |
| 12 Apr 2024 | 4.8300 | 4.8900 | 4.8300 | 4.8500 | 4.8500 | 494,887 |
| 11 Apr 2024 | 4.8100 | 4.8600 | 4.7700 | 4.8400 | 4.8400 | 2,146,334 |
| 10 Apr 2024 | 4.8900 | 4.9150 | 4.8200 | 4.8800 | 4.8800 | 769,463 |
| 09 Apr 2024 | 4.9000 | 4.9600 | 4.8700 | 4.8800 | 4.8800 | 1,630,509 |
| 08 Apr 2024 | 4.9100 | 4.9200 | 4.8550 | 4.8600 | 4.8600 | 649,287 |
| 05 Apr 2024 | 4.9000 | 4.9300 | 4.8200 | 4.8700 | 4.8700 | 1,081,202 |
| 04 Apr 2024 | 4.9900 | 5.0100 | 4.9050 | 4.9300 | 4.9300 | 579,558 |
| 03 Apr 2024 | 4.8800 | 4.9550 | 4.8700 | 4.9100 | 4.9100 | 1,237,583 |
| 02 Apr 2024 | 5.0200 | 5.0600 | 4.9300 | 4.9500 | 4.9500 | 1,890,735 |
| 28 Mar 2024 | 5.1100 | 5.1800 | 5.0700 | 5.1000 | 5.1000 | 1,991,068 |
| 27 Mar 2024 | 4.9500 | 5.0800 | 4.9300 | 5.0700 | 5.0700 | 1,432,900 |
| 26 Mar 2024 | 4.8600 | 4.9200 | 4.8300 | 4.9200 | 4.9200 | 2,187,621 |
| 25 Mar 2024 | 4.8700 | 4.9300 | 4.8700 | 4.8800 | 4.8800 | 1,661,702 |
| 22 Mar 2024 | 4.8900 | 4.9400 | 4.8400 | 4.8700 | 4.8700 | 795,498 |
| 21 Mar 2024 | 4.7900 | 4.9750 | 4.7800 | 4.9200 | 4.9200 | 3,058,933 |
| 20 Mar 2024 | 4.7200 | 4.7450 | 4.6800 | 4.7200 | 4.7200 | 1,248,975 |
| 19 Mar 2024 | 4.7600 | 4.7650 | 4.6900 | 4.7200 | 4.7200 | 1,187,128 |
| 18 Mar 2024 | 4.7500 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 1,073,046 |
| 15 Mar 2024 | 4.8300 | 4.8300 | 4.7400 | 4.7700 | 4.7700 | 2,347,023 |
| 14 Mar 2024 | 4.7300 | 4.8400 | 4.7100 | 4.8400 | 4.8400 | 2,079,528 |
| 13 Mar 2024 | 4.8200 | 4.8600 | 4.7500 | 4.7600 | 4.7600 | 2,061,657 |
| 13 Mar 2024 | 0.06 Dividend | |||||
| 12 Mar 2024 | 4.7900 | 4.8700 | 4.7800 | 4.8700 | 4.8100 | 4,900,907 |
| 11 Mar 2024 | 4.8700 | 4.8950 | 4.7900 | 4.8100 | 4.7507 | 1,196,425 |
| 08 Mar 2024 | 5.0100 | 5.0100 | 4.8900 | 4.9000 | 4.8396 | 1,939,487 |
| 07 Mar 2024 | 5.0600 | 5.0600 | 4.9400 | 4.9800 | 4.9186 | 2,161,116 |
| 06 Mar 2024 | 5.0100 | 5.0500 | 4.8900 | 4.9600 | 4.8989 | 1,593,661 |
| 05 Mar 2024 | 4.9700 | 5.0200 | 4.8800 | 4.9800 | 4.9186 | 1,640,988 |
| 04 Mar 2024 | 5.0400 | 5.0400 | 4.8400 | 4.9600 | 4.8989 | 1,808,011 |
| 01 Mar 2024 | 5.0700 | 5.0750 | 4.9700 | 5.0200 | 4.9582 | 6,060,970 |
| 29 Feb 2024 | 5.0700 | 5.0850 | 4.9800 | 4.9800 | 4.9186 | 3,802,252 |
| 28 Feb 2024 | 5.1200 | 5.1300 | 5.0200 | 5.0600 | 4.9977 | 5,114,516 |
| 27 Feb 2024 | 5.0600 | 5.1200 | 5.0000 | 5.0500 | 4.9878 | 1,532,661 |
| 26 Feb 2024 | 5.0300 | 5.0400 | 4.9700 | 5.0400 | 4.9779 | 2,356,524 |
| 23 Feb 2024 | 5.1500 | 5.1500 | 4.9400 | 4.9700 | 4.9088 | 1,860,509 |
| 22 Feb 2024 | 5.0900 | 5.1550 | 5.0600 | 5.0900 | 5.0273 | 1,624,271 |
| 21 Feb 2024 | 5.1400 | 5.1800 | 5.0700 | 5.0900 | 5.0273 | 1,961,991 |
| 20 Feb 2024 | 5.1400 | 5.2200 | 5.0900 | 5.2000 | 5.1359 | 2,316,670 |
| 19 Feb 2024 | 5.0900 | 5.1700 | 5.0200 | 5.1400 | 5.0767 | 2,007,241 |
| 16 Feb 2024 | 5.2000 | 5.2100 | 5.0200 | 5.0600 | 4.9977 | 2,913,527 |
| 15 Feb 2024 | 4.8900 | 5.1300 | 4.8700 | 5.0700 | 5.0075 | 5,666,615 |
| 14 Feb 2024 | 4.4800 | 4.9800 | 4.4600 | 4.7900 | 4.7310 | 6,893,847 |
| 13 Feb 2024 | 4.3700 | 4.3700 | 4.2800 | 4.3100 | 4.2569 | 1,305,266 |
| 12 Feb 2024 | 4.3700 | 4.3700 | 4.2550 | 4.3000 | 4.2470 | 913,249 |
| 09 Feb 2024 | 4.3600 | 4.3900 | 4.3300 | 4.3500 | 4.2964 | 740,310 |
| 08 Feb 2024 | 4.4900 | 4.4900 | 4.3700 | 4.3800 | 4.3260 | 841,456 |
| 07 Feb 2024 | 4.3700 | 4.4500 | 4.3700 | 4.4000 | 4.3458 | 1,364,581 |
| 06 Feb 2024 | 4.2300 | 4.3000 | 4.1900 | 4.3000 | 4.2470 | 668,712 |
| 05 Feb 2024 | 4.2500 | 4.2850 | 4.2100 | 4.2600 | 4.2075 | 807,251 |
| 02 Feb 2024 | 4.2000 | 4.2700 | 4.1800 | 4.2700 | 4.2174 | 927,466 |
| 01 Feb 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1700 | 4.1186 | 1,262,651 |
| 31 Jan 2024 | 4.1800 | 4.2550 | 4.1650 | 4.2100 | 4.1581 | 2,537,128 |
| 30 Jan 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1500 | 4.0989 | 1,213,872 |
| 29 Jan 2024 | 4.2200 | 4.2400 | 4.1600 | 4.1800 | 4.1285 | 1,375,002 |
| 25 Jan 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2100 | 4.1581 | 800,077 |
| 24 Jan 2024 | 4.2000 | 4.2000 | 4.1550 | 4.1800 | 4.1285 | 509,408 |
| 23 Jan 2024 | 4.1500 | 4.2100 | 4.1300 | 4.2000 | 4.1483 | 558,908 |
| 22 Jan 2024 | 4.1500 | 4.1500 | 4.0700 | 4.1300 | 4.0791 | 1,211,847 |
| 19 Jan 2024 | 4.1000 | 4.1600 | 4.0750 | 4.1200 | 4.0692 | 1,236,248 |
| 18 Jan 2024 | 4.1200 | 4.1500 | 4.0100 | 4.0100 | 3.9606 | 2,153,784 |
| 17 Jan 2024 | 4.1700 | 4.1900 | 4.1300 | 4.1700 | 4.1186 | 835,022 |
| 16 Jan 2024 | 4.1300 | 4.2400 | 4.1200 | 4.1900 | 4.1384 | 1,031,145 |
| 15 Jan 2024 | 4.2300 | 4.2300 | 4.1950 | 4.2250 | 4.1729 | 49,051 |
| 12 Jan 2024 | 4.2300 | 4.2400 | 4.1800 | 4.2200 | 4.1680 | 626,825 |
| 11 Jan 2024 | 4.2700 | 4.2900 | 4.2450 | 4.2900 | 4.2371 | 922,743 |
| 10 Jan 2024 | 4.4400 | 4.4400 | 4.1800 | 4.2700 | 4.2174 | 1,032,247 |
| 09 Jan 2024 | 4.4200 | 4.4350 | 4.3800 | 4.4200 | 4.3655 | 629,203 |
| 08 Jan 2024 | 4.2400 | 4.3300 | 4.2300 | 4.3300 | 4.2767 | 471,884 |
| 05 Jan 2024 | 4.3200 | 4.3500 | 4.2900 | 4.3100 | 4.2569 | 406,795 |
| 04 Jan 2024 | 4.2800 | 4.3100 | 4.2500 | 4.3100 | 4.2569 | 432,433 |
| 03 Jan 2024 | 4.3400 | 4.3600 | 4.2600 | 4.2600 | 4.2075 | 725,660 |
| 02 Jan 2024 | 4.3800 | 4.4200 | 4.3700 | 4.4100 | 4.3557 | 297,784 |
| 29 Dec 2023 | 4.4000 | 4.4200 | 4.3650 | 4.4000 | 4.3458 | 465,811 |
| 28 Dec 2023 | 4.4200 | 4.4200 | 4.3800 | 4.3900 | 4.3359 | 411,943 |
| 27 Dec 2023 | 4.3800 | 4.4100 | 4.3400 | 4.3600 | 4.3063 | 510,176 |
| 22 Dec 2023 | 4.3100 | 4.3550 | 4.3000 | 4.3200 | 4.2668 | 554,224 |
| 21 Dec 2023 | 4.3800 | 4.4050 | 4.3100 | 4.3500 | 4.2964 | 1,469,819 |
| 20 Dec 2023 | 4.3700 | 4.4000 | 4.3200 | 4.4000 | 4.3458 | 1,009,007 |
| 19 Dec 2023 | 4.3800 | 4.3900 | 4.3100 | 4.3300 | 4.2767 | 1,028,143 |
| 18 Dec 2023 | 4.4000 | 4.4300 | 4.3600 | 4.3600 | 4.3063 | 1,682,377 |
| 15 Dec 2023 | 4.4200 | 4.4700 | 4.3700 | 4.4400 | 4.3853 | 3,587,586 |
| 14 Dec 2023 | 4.3700 | 4.4100 | 4.3300 | 4.3900 | 4.3359 | 1,283,901 |
| 13 Dec 2023 | 4.3100 | 4.3300 | 4.2800 | 4.3200 | 4.2668 | 1,117,169 |
| 12 Dec 2023 | 4.2700 | 4.3300 | 4.2400 | 4.3000 | 4.2470 | 830,990 |
| 11 Dec 2023 | 4.2500 | 4.2950 | 4.2300 | 4.2400 | 4.1878 | 481,324 |
| 08 Dec 2023 | 4.1400 | 4.2500 | 4.1400 | 4.2500 | 4.1976 | 583,989 |
| 07 Dec 2023 | 4.1900 | 4.2300 | 4.1600 | 4.1700 | 4.1186 | 5,022,213 |
| 06 Dec 2023 | 4.1100 | 4.2100 | 4.1000 | 4.2000 | 4.1483 | 872,314 |
| 05 Dec 2023 | 4.1000 | 4.1450 | 4.0900 | 4.1000 | 4.0495 | 674,897 |
| 04 Dec 2023 | 4.2800 | 4.2800 | 4.1100 | 4.1400 | 4.0890 | 1,315,138 |
| 01 Dec 2023 | 4.1900 | 4.2200 | 4.1500 | 4.1600 | 4.1087 | 1,626,990 |
| 30 Nov 2023 | 4.1300 | 4.2400 | 4.0900 | 4.2400 | 4.1878 | 2,791,207 |
| 29 Nov 2023 | 4.0800 | 4.1400 | 4.0600 | 4.0900 | 4.0396 | 449,577 |
| 28 Nov 2023 | 4.1500 | 4.1800 | 4.1100 | 4.1100 | 4.0594 | 669,633 |
| 27 Nov 2023 | 4.2700 | 4.3000 | 4.1600 | 4.1600 | 4.1087 | 1,029,832 |
| *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.