Downer EDI Limited (DOW.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4.6300 | 4.6500 | 4.5900 | 4.5900 | 4.5900 | 929,749 |
| Jun 13, 2024 | 4.6400 | 4.7000 | 4.6300 | 4.6300 | 4.6300 | 1,283,034 |
| Jun 12, 2024 | 4.6500 | 4.6700 | 4.5800 | 4.6300 | 4.6300 | 1,003,239 |
| Jun 11, 2024 | 4.6300 | 4.6700 | 4.5800 | 4.6400 | 4.6400 | 1,243,504 |
| Jun 07, 2024 | 4.8000 | 4.8100 | 4.6600 | 4.7000 | 4.7000 | 1,244,508 |
| Jun 06, 2024 | 4.9800 | 4.9800 | 4.7600 | 4.8000 | 4.8000 | 1,596,154 |
| Jun 05, 2024 | 4.8900 | 4.9700 | 4.8800 | 4.9000 | 4.9000 | 1,674,608 |
| Jun 04, 2024 | 4.8300 | 4.9000 | 4.8100 | 4.8700 | 4.8700 | 6,071,591 |
| Jun 03, 2024 | 4.8300 | 4.8900 | 4.8100 | 4.8700 | 4.8700 | 868,223 |
| May 31, 2024 | 4.8200 | 4.8900 | 4.7600 | 4.8000 | 4.8000 | 1,909,714 |
| May 30, 2024 | 4.8000 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 600,096 |
| May 29, 2024 | 4.8000 | 4.8550 | 4.7400 | 4.7900 | 4.7900 | 1,164,034 |
| May 28, 2024 | 4.8900 | 4.9300 | 4.8500 | 4.8700 | 4.8700 | 844,112 |
| May 27, 2024 | 4.8800 | 4.8900 | 4.8200 | 4.8700 | 4.8700 | 598,505 |
| May 24, 2024 | 4.7700 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 788,495 |
| May 23, 2024 | 4.9000 | 5.0000 | 4.8400 | 4.8600 | 4.8600 | 2,265,378 |
| May 22, 2024 | 4.9400 | 4.9700 | 4.8700 | 4.9300 | 4.9300 | 1,493,051 |
| May 21, 2024 | 4.8000 | 4.9400 | 4.7600 | 4.9100 | 4.9100 | 2,204,405 |
| May 20, 2024 | 4.7100 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 1,433,880 |
| May 17, 2024 | 4.7200 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 725,768 |
| May 16, 2024 | 4.7000 | 4.8100 | 4.6400 | 4.7800 | 4.7800 | 2,216,587 |
| May 15, 2024 | 4.5900 | 4.6600 | 4.5600 | 4.6600 | 4.6600 | 892,087 |
| May 14, 2024 | 4.5200 | 4.5800 | 4.5200 | 4.5800 | 4.5800 | 855,854 |
| May 13, 2024 | 4.6200 | 4.6500 | 4.5700 | 4.5900 | 4.5900 | 1,341,937 |
| May 10, 2024 | 4.6100 | 4.6500 | 4.5800 | 4.5800 | 4.5800 | 642,538 |
| May 09, 2024 | 4.6500 | 4.6500 | 4.5600 | 4.5900 | 4.5900 | 1,015,423 |
| May 08, 2024 | 4.6400 | 4.6600 | 4.6000 | 4.6400 | 4.6400 | 823,737 |
| May 07, 2024 | 4.6100 | 4.6600 | 4.5850 | 4.6200 | 4.6200 | 1,763,605 |
| May 06, 2024 | 4.6100 | 4.6300 | 4.5500 | 4.5900 | 4.5900 | 1,214,129 |
| May 03, 2024 | 4.7000 | 4.7000 | 4.6150 | 4.6300 | 4.6300 | 809,001 |
| May 02, 2024 | 4.6600 | 4.7700 | 4.6600 | 4.6800 | 4.6800 | 1,822,321 |
| May 01, 2024 | 4.6400 | 4.6900 | 4.5800 | 4.6700 | 4.6700 | 1,270,204 |
| Apr 30, 2024 | 4.6800 | 4.7400 | 4.6500 | 4.7200 | 4.7200 | 1,527,732 |
| Apr 29, 2024 | 4.6800 | 4.7300 | 4.6350 | 4.7200 | 4.7200 | 1,346,506 |
| Apr 26, 2024 | 4.6100 | 4.6700 | 4.5600 | 4.5900 | 4.5900 | 1,161,218 |
| Apr 24, 2024 | 4.6900 | 4.8300 | 4.6400 | 4.7700 | 4.7700 | 1,725,266 |
| Apr 23, 2024 | 4.6100 | 4.6800 | 4.5500 | 4.6700 | 4.6700 | 1,615,823 |
| Apr 22, 2024 | 4.5800 | 4.6400 | 4.5550 | 4.6400 | 4.6400 | 1,315,857 |
| Apr 19, 2024 | 4.6000 | 4.6000 | 4.4500 | 4.5200 | 4.5200 | 2,276,288 |
| Apr 18, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6400 | 4.6400 | 845,976 |
| Apr 17, 2024 | 4.6500 | 4.6750 | 4.6100 | 4.6200 | 4.6200 | 752,507 |
| Apr 16, 2024 | 4.7300 | 4.7300 | 4.6500 | 4.6500 | 4.6500 | 1,907,548 |
| Apr 15, 2024 | 4.8200 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 727,849 |
| Apr 12, 2024 | 4.8300 | 4.8900 | 4.8300 | 4.8500 | 4.8500 | 494,887 |
| Apr 11, 2024 | 4.8100 | 4.8600 | 4.7700 | 4.8400 | 4.8400 | 2,146,334 |
| Apr 10, 2024 | 4.8900 | 4.9150 | 4.8200 | 4.8800 | 4.8800 | 769,463 |
| Apr 09, 2024 | 4.9000 | 4.9600 | 4.8700 | 4.8800 | 4.8800 | 1,630,509 |
| Apr 08, 2024 | 4.9100 | 4.9200 | 4.8550 | 4.8600 | 4.8600 | 649,287 |
| Apr 05, 2024 | 4.9000 | 4.9300 | 4.8200 | 4.8700 | 4.8700 | 1,081,202 |
| Apr 04, 2024 | 4.9900 | 5.0100 | 4.9050 | 4.9300 | 4.9300 | 579,558 |
| Apr 03, 2024 | 4.8800 | 4.9550 | 4.8700 | 4.9100 | 4.9100 | 1,237,583 |
| Apr 02, 2024 | 5.0200 | 5.0600 | 4.9300 | 4.9500 | 4.9500 | 1,890,735 |
| Mar 28, 2024 | 5.1100 | 5.1800 | 5.0700 | 5.1000 | 5.1000 | 1,991,068 |
| Mar 27, 2024 | 4.9500 | 5.0800 | 4.9300 | 5.0700 | 5.0700 | 1,432,900 |
| Mar 26, 2024 | 4.8600 | 4.9200 | 4.8300 | 4.9200 | 4.9200 | 2,187,621 |
| Mar 25, 2024 | 4.8700 | 4.9300 | 4.8700 | 4.8800 | 4.8800 | 1,661,702 |
| Mar 22, 2024 | 4.8900 | 4.9400 | 4.8400 | 4.8700 | 4.8700 | 795,498 |
| Mar 21, 2024 | 4.7900 | 4.9750 | 4.7800 | 4.9200 | 4.9200 | 3,058,933 |
| Mar 20, 2024 | 4.7200 | 4.7450 | 4.6800 | 4.7200 | 4.7200 | 1,248,975 |
| Mar 19, 2024 | 4.7600 | 4.7650 | 4.6900 | 4.7200 | 4.7200 | 1,187,128 |
| Mar 18, 2024 | 4.7500 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 1,073,046 |
| Mar 15, 2024 | 4.8300 | 4.8300 | 4.7400 | 4.7700 | 4.7700 | 2,347,023 |
| Mar 14, 2024 | 4.7300 | 4.8400 | 4.7100 | 4.8400 | 4.8400 | 2,079,528 |
| Mar 13, 2024 | 4.8200 | 4.8600 | 4.7500 | 4.7600 | 4.7600 | 2,061,657 |
| Mar 13, 2024 | 0.06 Dividend | |||||
| Mar 12, 2024 | 4.7900 | 4.8700 | 4.7800 | 4.8700 | 4.8100 | 4,900,907 |
| Mar 11, 2024 | 4.8700 | 4.8950 | 4.7900 | 4.8100 | 4.7507 | 1,196,425 |
| Mar 08, 2024 | 5.0100 | 5.0100 | 4.8900 | 4.9000 | 4.8396 | 1,939,487 |
| Mar 07, 2024 | 5.0600 | 5.0600 | 4.9400 | 4.9800 | 4.9186 | 2,161,116 |
| Mar 06, 2024 | 5.0100 | 5.0500 | 4.8900 | 4.9600 | 4.8989 | 1,593,661 |
| Mar 05, 2024 | 4.9700 | 5.0200 | 4.8800 | 4.9800 | 4.9186 | 1,640,988 |
| Mar 04, 2024 | 5.0400 | 5.0400 | 4.8400 | 4.9600 | 4.8989 | 1,808,011 |
| Mar 01, 2024 | 5.0700 | 5.0750 | 4.9700 | 5.0200 | 4.9582 | 6,060,970 |
| Feb 29, 2024 | 5.0700 | 5.0850 | 4.9800 | 4.9800 | 4.9186 | 3,802,252 |
| Feb 28, 2024 | 5.1200 | 5.1300 | 5.0200 | 5.0600 | 4.9977 | 5,114,516 |
| Feb 27, 2024 | 5.0600 | 5.1200 | 5.0000 | 5.0500 | 4.9878 | 1,532,661 |
| Feb 26, 2024 | 5.0300 | 5.0400 | 4.9700 | 5.0400 | 4.9779 | 2,356,524 |
| Feb 23, 2024 | 5.1500 | 5.1500 | 4.9400 | 4.9700 | 4.9088 | 1,860,509 |
| Feb 22, 2024 | 5.0900 | 5.1550 | 5.0600 | 5.0900 | 5.0273 | 1,624,271 |
| Feb 21, 2024 | 5.1400 | 5.1800 | 5.0700 | 5.0900 | 5.0273 | 1,961,991 |
| Feb 20, 2024 | 5.1400 | 5.2200 | 5.0900 | 5.2000 | 5.1359 | 2,316,670 |
| Feb 19, 2024 | 5.0900 | 5.1700 | 5.0200 | 5.1400 | 5.0767 | 2,007,241 |
| Feb 16, 2024 | 5.2000 | 5.2100 | 5.0200 | 5.0600 | 4.9977 | 2,913,527 |
| Feb 15, 2024 | 4.8900 | 5.1300 | 4.8700 | 5.0700 | 5.0075 | 5,666,615 |
| Feb 14, 2024 | 4.4800 | 4.9800 | 4.4600 | 4.7900 | 4.7310 | 6,893,847 |
| Feb 13, 2024 | 4.3700 | 4.3700 | 4.2800 | 4.3100 | 4.2569 | 1,305,266 |
| Feb 12, 2024 | 4.3700 | 4.3700 | 4.2550 | 4.3000 | 4.2470 | 913,249 |
| Feb 09, 2024 | 4.3600 | 4.3900 | 4.3300 | 4.3500 | 4.2964 | 740,310 |
| Feb 08, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.3800 | 4.3260 | 841,456 |
| Feb 07, 2024 | 4.3700 | 4.4500 | 4.3700 | 4.4000 | 4.3458 | 1,364,581 |
| Feb 06, 2024 | 4.2300 | 4.3000 | 4.1900 | 4.3000 | 4.2470 | 668,712 |
| Feb 05, 2024 | 4.2500 | 4.2850 | 4.2100 | 4.2600 | 4.2075 | 807,251 |
| Feb 02, 2024 | 4.2000 | 4.2700 | 4.1800 | 4.2700 | 4.2174 | 927,466 |
| Feb 01, 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1700 | 4.1186 | 1,262,651 |
| Jan 31, 2024 | 4.1800 | 4.2550 | 4.1650 | 4.2100 | 4.1581 | 2,537,128 |
| Jan 30, 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1500 | 4.0989 | 1,213,872 |
| Jan 29, 2024 | 4.2200 | 4.2400 | 4.1600 | 4.1800 | 4.1285 | 1,375,002 |
| Jan 25, 2024 | 4.2000 | 4.2200 | 4.1600 | 4.2100 | 4.1581 | 800,077 |
| Jan 24, 2024 | 4.2000 | 4.2000 | 4.1550 | 4.1800 | 4.1285 | 509,408 |
| Jan 23, 2024 | 4.1500 | 4.2100 | 4.1300 | 4.2000 | 4.1483 | 558,908 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.