Canada markets closed

Downer EDI Limited (DOW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
4.5900-0.0400 (-0.86%)
At close: 04:10PM AEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.63004.65004.59004.59004.5900929,749
Jun 13, 20244.64004.70004.63004.63004.63001,283,034
Jun 12, 20244.65004.67004.58004.63004.63001,003,239
Jun 11, 20244.63004.67004.58004.64004.64001,243,504
Jun 07, 20244.80004.81004.66004.70004.70001,244,508
Jun 06, 20244.98004.98004.76004.80004.80001,596,154
Jun 05, 20244.89004.97004.88004.90004.90001,674,608
Jun 04, 20244.83004.90004.81004.87004.87006,071,591
Jun 03, 20244.83004.89004.81004.87004.8700868,223
May 31, 20244.82004.89004.76004.80004.80001,909,714
May 30, 20244.80004.85004.75004.79004.7900600,096
May 29, 20244.80004.85504.74004.79004.79001,164,034
May 28, 20244.89004.93004.85004.87004.8700844,112
May 27, 20244.88004.89004.82004.87004.8700598,505
May 24, 20244.77004.85004.75004.83004.8300788,495
May 23, 20244.90005.00004.84004.86004.86002,265,378
May 22, 20244.94004.97004.87004.93004.93001,493,051
May 21, 20244.80004.94004.76004.91004.91002,204,405
May 20, 20244.71004.80004.65004.80004.80001,433,880
May 17, 20244.72004.75004.69004.70004.7000725,768
May 16, 20244.70004.81004.64004.78004.78002,216,587
May 15, 20244.59004.66004.56004.66004.6600892,087
May 14, 20244.52004.58004.52004.58004.5800855,854
May 13, 20244.62004.65004.57004.59004.59001,341,937
May 10, 20244.61004.65004.58004.58004.5800642,538
May 09, 20244.65004.65004.56004.59004.59001,015,423
May 08, 20244.64004.66004.60004.64004.6400823,737
May 07, 20244.61004.66004.58504.62004.62001,763,605
May 06, 20244.61004.63004.55004.59004.59001,214,129
May 03, 20244.70004.70004.61504.63004.6300809,001
May 02, 20244.66004.77004.66004.68004.68001,822,321
May 01, 20244.64004.69004.58004.67004.67001,270,204
Apr 30, 20244.68004.74004.65004.72004.72001,527,732
Apr 29, 20244.68004.73004.63504.72004.72001,346,506
Apr 26, 20244.61004.67004.56004.59004.59001,161,218
Apr 24, 20244.69004.83004.64004.77004.77001,725,266
Apr 23, 20244.61004.68004.55004.67004.67001,615,823
Apr 22, 20244.58004.64004.55504.64004.64001,315,857
Apr 19, 20244.60004.60004.45004.52004.52002,276,288
Apr 18, 20244.60004.68004.60004.64004.6400845,976
Apr 17, 20244.65004.67504.61004.62004.6200752,507
Apr 16, 20244.73004.73004.65004.65004.65001,907,548
Apr 15, 20244.82004.85004.79004.79004.7900727,849
Apr 12, 20244.83004.89004.83004.85004.8500494,887
Apr 11, 20244.81004.86004.77004.84004.84002,146,334
Apr 10, 20244.89004.91504.82004.88004.8800769,463
Apr 09, 20244.90004.96004.87004.88004.88001,630,509
Apr 08, 20244.91004.92004.85504.86004.8600649,287
Apr 05, 20244.90004.93004.82004.87004.87001,081,202
Apr 04, 20244.99005.01004.90504.93004.9300579,558
Apr 03, 20244.88004.95504.87004.91004.91001,237,583
Apr 02, 20245.02005.06004.93004.95004.95001,890,735
Mar 28, 20245.11005.18005.07005.10005.10001,991,068
Mar 27, 20244.95005.08004.93005.07005.07001,432,900
Mar 26, 20244.86004.92004.83004.92004.92002,187,621
Mar 25, 20244.87004.93004.87004.88004.88001,661,702
Mar 22, 20244.89004.94004.84004.87004.8700795,498
Mar 21, 20244.79004.97504.78004.92004.92003,058,933
Mar 20, 20244.72004.74504.68004.72004.72001,248,975
Mar 19, 20244.76004.76504.69004.72004.72001,187,128
Mar 18, 20244.75004.79004.73004.74004.74001,073,046
Mar 15, 20244.83004.83004.74004.77004.77002,347,023
Mar 14, 20244.73004.84004.71004.84004.84002,079,528
Mar 13, 20244.82004.86004.75004.76004.76002,061,657
Mar 13, 20240.06 Dividend
Mar 12, 20244.79004.87004.78004.87004.81004,900,907
Mar 11, 20244.87004.89504.79004.81004.75071,196,425
Mar 08, 20245.01005.01004.89004.90004.83961,939,487
Mar 07, 20245.06005.06004.94004.98004.91862,161,116
Mar 06, 20245.01005.05004.89004.96004.89891,593,661
Mar 05, 20244.97005.02004.88004.98004.91861,640,988
Mar 04, 20245.04005.04004.84004.96004.89891,808,011
Mar 01, 20245.07005.07504.97005.02004.95826,060,970
Feb 29, 20245.07005.08504.98004.98004.91863,802,252
Feb 28, 20245.12005.13005.02005.06004.99775,114,516
Feb 27, 20245.06005.12005.00005.05004.98781,532,661
Feb 26, 20245.03005.04004.97005.04004.97792,356,524
Feb 23, 20245.15005.15004.94004.97004.90881,860,509
Feb 22, 20245.09005.15505.06005.09005.02731,624,271
Feb 21, 20245.14005.18005.07005.09005.02731,961,991
Feb 20, 20245.14005.22005.09005.20005.13592,316,670
Feb 19, 20245.09005.17005.02005.14005.07672,007,241
Feb 16, 20245.20005.21005.02005.06004.99772,913,527
Feb 15, 20244.89005.13004.87005.07005.00755,666,615
Feb 14, 20244.48004.98004.46004.79004.73106,893,847
Feb 13, 20244.37004.37004.28004.31004.25691,305,266
Feb 12, 20244.37004.37004.25504.30004.2470913,249
Feb 09, 20244.36004.39004.33004.35004.2964740,310
Feb 08, 20244.49004.49004.37004.38004.3260841,456
Feb 07, 20244.37004.45004.37004.40004.34581,364,581
Feb 06, 20244.23004.30004.19004.30004.2470668,712
Feb 05, 20244.25004.28504.21004.26004.2075807,251
Feb 02, 20244.20004.27004.18004.27004.2174927,466
Feb 01, 20244.17004.19004.12004.17004.11861,262,651
Jan 31, 20244.18004.25504.16504.21004.15812,537,128
Jan 30, 20244.22004.22004.13004.15004.09891,213,872
Jan 29, 20244.22004.24004.16004.18004.12851,375,002
Jan 25, 20244.20004.22004.16004.21004.1581800,077
Jan 24, 20244.20004.20004.15504.18004.1285509,408
Jan 23, 20244.15004.21004.13004.20004.1483558,908
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...