Downer EDI Limited(AU:DOW)
A$7.28-0.02 (-0.27%)
AU:DOW
Downer EDI Limited historical prices
A$7.28
At close:-0.02 (-0.27%)
Want to see AU:DOW full AI Analyst Report?
Downer EDI Limited (DOW) Historical Prices
34 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.20 | 7.35 | 7.20 | 7.28 | 7.28 | -0.27% | 2,654,791 | 1.09 |
| Nov 10, 2026 | 7.02 | 7.30 | 6.96 | 7.30 | 7.30 | +2.82% | 3,947,464 | 1.64 |
| Nov 09, 2026 | 7.01 | 7.08 | 6.88 | 6.94 | 6.94 | -2.25% | 2,204,417 | 0.92 |
| Nov 06, 2026 | 7.15 | 7.19 | 7.05 | 7.10 | 7.10 | -0.98% | 1,778,006 | 0.75 |
| Nov 05, 2026 | 7.14 | 7.23 | 7.09 | 7.17 | 7.17 | +0.84% | 2,052,865 | 0.87 |
| Nov 04, 2026 | 7.23 | 7.28 | 7.11 | 7.11 | 7.11 | -2.74% | 1,506,382 | 0.64 |
| Nov 03, 2026 | 7.25 | 7.33 | 7.20 | 7.31 | 7.31 | +1.39% | 1,063,568 | 0.45 |
| Nov 02, 2026 | 7.17 | 7.33 | 7.13 | 7.21 | 7.21 | +0.98% | 1,779,613 | 0.77 |
| Oct 30, 2026 | 7.16 | 7.19 | 7.11 | 7.14 | 7.14 | +0.85% | 1,642,160 | 0.71 |
| Oct 29, 2026 | 7.05 | 7.11 | 7.01 | 7.08 | 7.08 | +1.58% | 1,704,728 | 0.74 |
| Oct 28, 2026 | 7.10 | 7.11 | 6.97 | 6.97 | 6.97 | -1.69% | 1,226,609 | 0.53 |
| Oct 27, 2026 | 7.04 | 7.13 | 6.94 | 7.09 | 7.09 | +1.43% | 2,817,015 | 1.24 |
| Oct 26, 2026 | 7.06 | 7.06 | 6.96 | 6.99 | 6.99 | -1.83% | 2,637,778 | 1.18 |
| Oct 23, 2026 | 7.09 | 7.16 | 7.05 | 7.12 | 7.12 | +1.14% | 1,764,660 | 0.80 |
| Oct 22, 2026 | 6.90 | 7.04 | 6.85 | 7.04 | 7.04 | +2.18% | 1,795,258 | 0.82 |
| Oct 21, 2026 | 6.85 | 6.89 | 6.72 | 6.89 | 6.89 | +1.03% | 2,960,791 | 1.37 |
| Oct 20, 2026 | 6.75 | 6.84 | 6.74 | 6.82 | 6.82 | +0.29% | 1,674,732 | 0.78 |
| Oct 19, 2026 | 6.84 | 6.85 | 6.76 | 6.80 | 6.80 | -0.58% | 1,906,099 | 0.89 |
| Oct 16, 2026 | 6.94 | 6.96 | 6.83 | 6.84 | 6.84 | -0.58% | 2,596,514 | 1.22 |
| Oct 15, 2026 | 6.84 | 6.91 | 6.80 | 6.88 | 6.88 | +0.58% | 3,306,308 | 1.58 |
| Oct 14, 2026 | 6.91 | 6.94 | 6.84 | 6.84 | 6.84 | -1.01% | 1,253,346 | 0.60 |
| Oct 13, 2026 | 6.96 | 6.97 | 6.89 | 6.91 | 6.91 | -0.43% | 2,260,522 | 1.09 |
| Oct 12, 2026 | 6.90 | 6.94 | 6.86 | 6.94 | 6.94 | +0.87% | 1,010,599 | 0.49 |
| Oct 09, 2026 | 6.88 | 6.91 | 6.83 | 6.88 | 6.88 | +0.15% | 3,266,018 | 1.60 |
| Oct 08, 2026 | 6.77 | 6.89 | 6.77 | 6.87 | 6.87 | +1.03% | 3,255,043 | 1.63 |
| Oct 07, 2026 | 6.80 | 6.85 | 6.76 | 6.80 | 6.80 | +0.44% | 1,685,455 | 0.85 |
| Oct 06, 2026 | 6.74 | 6.81 | 6.71 | 6.77 | 6.77 | +0.59% | 1,750,207 | 0.89 |
| Oct 05, 2026 | 6.85 | 6.87 | 6.69 | 6.73 | 6.73 | -1.46% | 1,403,294 | 0.72 |
| Oct 02, 2026 | 6.79 | 6.83 | 6.74 | 6.83 | 6.83 | +1.64% | 1,985,924 | 1.02 |
| Oct 01, 2026 | 6.79 | 6.80 | 6.72 | 6.72 | 6.72 | -1.47% | 2,277,462 | 1.19 |
| Sep 30, 2026 | 6.65 | 6.94 | 6.63 | 6.82 | 6.82 | +2.10% | 6,082,720 | 3.31 |
| Sep 29, 2026 | 6.65 | 6.69 | 6.62 | 6.68 | 6.68 | +0.30% | 1,689,018 | 0.92 |
| Sep 28, 2026 | 6.65 | 6.71 | 6.65 | 6.66 | 6.66 | -0.75% | 3,611,840 | 2.01 |
| Sep 25, 2026 | 6.62 | 6.75 | 6.61 | 6.71 | 6.71 | +0.75% | 2,407,505 | 1.35 |
| Sep 24, 2026 | 6.56 | 6.67 | 6.56 | 6.66 | 6.66 | 0.00% | 2,520,949 | 1.43 |
| Sep 23, 2026 | 6.67 | 6.74 | 6.61 | 6.66 | 6.66 | -0.15% | 1,872,021 | 1.07 |
| Sep 22, 2026 | 6.59 | 6.73 | 6.57 | 6.67 | 6.67 | +1.21% | 2,071,125 | 1.20 |
| Sep 21, 2026 | 6.52 | 6.59 | 6.50 | 6.59 | 6.59 | +0.46% | 1,313,342 | 0.76 |
| Sep 18, 2026 | 6.61 | 6.66 | 6.56 | 6.56 | 6.56 | -0.76% | 4,646,364 | 2.78 |
| Sep 17, 2026 | 6.53 | 6.66 | 6.49 | 6.61 | 6.61 | +1.69% | 2,520,711 | 1.53 |
| Sep 16, 2026 | 6.50 | 6.59 | 6.45 | 6.50 | 6.50 | +0.15% | 3,105,806 | 1.91 |
| Sep 15, 2026 | 6.59 | 6.59 | 6.45 | 6.49 | 6.49 | -0.92% | 2,227,618 | 1.38 |
| Sep 14, 2026 | 6.61 | 6.63 | 6.51 | 6.55 | 6.55 | -0.30% | 2,382,807 | 1.50 |
| Sep 11, 2026 | 6.60 | 6.63 | 6.53 | 6.57 | 6.57 | -0.76% | 2,523,348 | 1.62 |
| Sep 10, 2026 | 6.59 | 6.65 | 6.57 | 6.62 | 6.62 | +0.30% | 3,421,098 | 2.21 |
| Sep 09, 2026 | 6.69 | 6.71 | 6.59 | 6.60 | 6.60 | -0.90% | 3,873,553 | 2.59 |
| Sep 08, 2026 | 6.48 | 6.81 | 6.48 | 6.66 | 6.66 | +3.10% | 3,385,519 | 2.32 |
| Sep 07, 2026 | 6.40 | 6.48 | 6.37 | 6.46 | 6.46 | +1.41% | 3,347,959 | 2.36 |
| Sep 04, 2026 | 6.39 | 6.42 | 6.36 | 6.37 | 6.37 | -0.31% | 1,928,098 | 1.37 |
| Sep 03, 2026 | 6.38 | 6.41 | 6.28 | 6.39 | 6.39 | +0.95% | 2,139,181 | 1.56 |
