ASX - Delayed Quote
AUD
Downer EDI Limited (DOW.AX)
7.14
+0.06
(+0.85%)
At close: 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.16
7.19
7.11
7.14
7.14
1,310,069
Oct 30, 2026
7.16
7.19
7.11
7.14
7.14
1,642,160
Oct 29, 2026
7.05
7.11
7.01
7.08
7.08
1,704,728
Oct 28, 2026
7.10
7.11
6.97
6.97
6.97
1,226,609
Oct 27, 2026
7.04
7.13
6.93
7.09
7.09
2,817,015
Oct 26, 2026
7.06
7.06
6.96
6.99
6.99
2,637,778
Oct 23, 2026
7.09
7.16
7.05
7.12
7.12
1,764,660
Oct 22, 2026
6.90
7.04
6.85
7.04
7.04
1,795,258
Oct 21, 2026
6.85
6.89
6.72
6.89
6.89
2,960,791
Oct 20, 2026
6.75
6.84
6.74
6.82
6.82
1,674,732
Oct 19, 2026
6.84
6.85
6.76
6.80
6.80
1,906,099
Oct 16, 2026
6.94
6.96
6.82
6.84
6.84
2,596,514
Oct 15, 2026
6.84
6.91
6.80
6.88
6.88
3,306,308
Oct 14, 2026
6.91
6.94
6.84
6.84
6.84
1,253,346
Oct 13, 2026
6.96
6.97
6.89
6.91
6.91
2,260,522
Oct 12, 2026
6.90
6.94
6.86
6.94
6.94
1,010,599
Oct 9, 2026
6.88
6.91
6.83
6.88
6.88
3,266,018
Oct 8, 2026
6.77
6.89
6.77
6.87
6.87
3,255,043
Oct 7, 2026
6.80
6.84
6.76
6.80
6.80
1,685,455
Oct 6, 2026
6.74
6.81
6.71
6.77
6.77
1,750,207
Oct 5, 2026
6.85
6.86
6.69
6.73
6.73
1,403,294
Oct 2, 2026
6.79
6.83
6.74
6.83
6.83
1,985,924
Oct 1, 2026
6.79
6.80
6.72
6.72
6.72
2,277,462
Sep 30, 2026
6.65
6.94
6.63
6.82
6.82
6,082,720
Sep 29, 2026
6.65
6.69
6.62
6.68
6.68
1,689,018
Sep 28, 2026
6.65
6.71
6.65
6.66
6.66
3,611,840
Sep 25, 2026
6.62
6.75
6.61
6.71
6.71
2,407,505
Sep 24, 2026
6.56
6.67
6.56
6.66
6.66
2,520,949
Sep 23, 2026
6.67
6.74
6.61
6.66
6.66
1,872,021
Sep 22, 2026
6.59
6.73
6.57
6.67
6.67
2,071,125
Sep 21, 2026
6.52
6.59
6.50
6.59
6.59
1,313,342
Sep 18, 2026
6.61
6.66
6.56
6.56
6.56
4,646,364
Sep 17, 2026
6.53
6.66
6.49
6.61
6.61
2,520,711
Sep 16, 2026
6.50
6.59
6.45
6.50
6.50
3,105,806
Sep 15, 2026
6.59
6.59
6.45
6.49
6.49
2,227,618
Sep 14, 2026
6.61
6.63
6.51
6.55
6.55
2,382,807
Sep 11, 2026
6.60
6.63
6.53
6.57
6.57
2,523,348
Sep 10, 2026
6.59
6.65
6.57
6.62
6.62
3,421,098
Sep 9, 2026
6.69
6.71
6.59
6.60
6.60
3,873,553
Sep 8, 2026
6.48
6.81
6.47
6.66
6.66
3,385,519
Sep 7, 2026
6.40
6.48
6.37
6.46
6.46
3,347,959
Sep 4, 2026
6.39
6.41
6.36
6.37
6.37
1,928,098
Sep 3, 2026
6.38
6.41
6.28
6.39
6.39
2,139,181
Sep 2, 2026
0.163
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
6.38
6.43
6.25
6.33
6.33
2,248,742
Sep 1, 2026
6.54
6.59
6.49
6.55
6.39
2,146,615
Aug 31, 2026
6.55
6.59
6.49
6.55
6.39
2,630,405
Aug 28, 2026
6.60
6.68
6.53
6.56
6.40
2,053,809
Aug 27, 2026
6.81
6.81
6.60
6.60
6.44
2,233,385
Aug 26, 2026
6.76
6.91
6.71
6.71
6.54
3,774,767
Aug 25, 2026
6.64
6.74
6.63
6.72
6.55
2,189,348
Aug 24, 2026
6.59
6.73
6.50
6.66
6.49
3,384,669
Aug 21, 2026
6.58
6.68
6.53
6.59
6.43
2,743,541
Aug 20, 2026
7.20
7.20
6.43
6.68
6.51
7,197,875
Aug 19, 2026
7.40
7.52
7.31
7.45
7.26
1,528,627
Aug 18, 2026
7.42
7.54
7.38
7.45
7.26
1,618,554
Aug 17, 2026
7.52
7.53
7.43
7.44
7.25
1,242,620
Aug 14, 2026
7.60
7.68
7.46
7.53
7.34
911,451
Aug 13, 2026
7.74
7.80
7.57
7.60
7.41
1,739,626
Aug 12, 2026
7.70
7.84
7.64
7.68
7.49
1,639,471
Aug 11, 2026
7.72
7.85
7.69
7.76
7.57
708,858
Aug 10, 2026
7.82
7.86
7.74
7.80
7.61
903,744
Aug 7, 2026
7.98
7.98
7.84
7.84
7.64
859,986
Aug 6, 2026
7.95
8.00
7.91
7.93
7.73
716,491
Aug 5, 2026
7.97
8.08
7.92
7.98
7.78
748,884
Aug 4, 2026
7.87
8.01
7.84
7.95
7.75
887,478
Aug 3, 2026
7.82
7.86
7.72
7.86
7.66
608,538
Jul 31, 2026
7.87
7.87
7.67
7.78
7.59
1,396,961
Jul 30, 2026
7.82
7.83
7.73
7.77
7.58
759,665
Jul 29, 2026
7.97
7.97
7.84
7.86
7.66
586,959
Jul 28, 2026
7.90
7.94
7.84
7.89
7.69
844,458
Jul 27, 2026
7.98
7.98
7.86
7.93
7.73
630,404
Jul 24, 2026
7.91
7.93
7.78
7.84
7.64
964,467
Jul 23, 2026
8.00
8.09
7.91
7.95
7.75
1,133,176
Jul 22, 2026
7.96
8.03
7.91
7.93
7.73
1,178,700
Jul 21, 2026
7.86
7.97
7.84
7.90
7.70
1,829,085
Jul 20, 2026
8.00
8.00
7.86
7.94
7.74
552,685
Jul 17, 2026
8.03
8.03
7.87
7.93
7.73
877,795
Jul 16, 2026
7.91
8.01
7.84
7.90
7.70
1,264,214
Jul 15, 2026
7.91
7.92
7.86
7.87
7.67
1,572,036
Jul 14, 2026
7.85
7.91
7.76
7.87
7.67
879,442
Jul 13, 2026
7.90
7.93
7.80
7.87
7.67
571,805
Jul 10, 2026
7.77
7.95
7.77
7.88
7.68
793,100
Jul 9, 2026
7.71
7.88
7.69
7.85
7.65
974,375
Jul 8, 2026
7.83
7.83
7.62
7.78
7.59
752,441
Jul 7, 2026
7.92
7.92
7.78
7.83
7.64
715,233
Jul 6, 2026
7.90
7.90
7.74
7.80
7.61
864,009
Jul 3, 2026
7.87
7.96
7.83
7.90
7.70
792,567
Jul 2, 2026
7.99
8.01
7.77
7.83
7.64
1,467,445
Jul 1, 2026
8.05
8.28
7.98
7.98
7.78
1,454,691
Jun 30, 2026
8.19
8.23
8.05
8.05
7.85
1,410,029
Jun 29, 2026
8.17
8.27
8.09
8.18
7.98
1,085,349
Jun 26, 2026
8.26
8.29
8.18
8.18
7.98
876,229
Jun 25, 2026
8.13
8.39
8.12
8.21
8.01
893,888
Jun 24, 2026
8.09
8.20
8.05
8.11
7.91
1,472,617
Jun 23, 2026
8.15
8.18
8.05
8.09
7.89
1,307,033
Jun 22, 2026
8.11
8.20
8.09
8.15
7.95
611,073
Jun 19, 2026
8.20
8.27
8.11
8.11
7.91
2,076,124
Jun 18, 2026
8.17
8.25
8.12
8.23
8.03
1,299,623
Jun 17, 2026
8.11
8.21
8.00
8.18
7.98
857,274
Jun 16, 2026
8.05
8.18
8.05
8.14
7.94
756,999
Jun 15, 2026
8.21
8.33
8.12
8.23
8.03
2,492,450
Jun 12, 2026
8.21
8.24
8.10
8.15
7.95
672,787
Jun 11, 2026
8.08
8.14
7.97
8.12
7.92
1,156,830
Jun 10, 2026
8.14
8.14
7.95
8.08
7.88
903,506
Jun 9, 2026
7.84
8.03
7.81
8.00
7.80
777,662
Jun 5, 2026
7.91
7.96
7.82
7.89
7.69
600,652
Jun 4, 2026
7.69
7.90
7.68
7.83
7.64
949,047
Jun 3, 2026
8.05
8.05
7.73
7.80
7.61
1,002,998
Jun 2, 2026
7.87
8.04
7.78
7.85
7.65
766,232
Jun 1, 2026
8.20
8.20
8.04
8.15
7.95
541,724
May 29, 2026
8.02
8.14
8.00
8.13
7.93
1,790,949
May 28, 2026
7.95
8.00
7.87
8.00
7.80
945,499
May 27, 2026
7.92
8.02
7.88
7.98
7.78
1,012,064
May 26, 2026
7.90
7.94
7.82
7.85
7.65
1,387,369
May 25, 2026
7.73
7.97
7.68
7.88
7.68
776,612
May 22, 2026
7.73
7.73
7.66
7.72
7.53
561,178
May 21, 2026
7.73
7.75
7.63
7.64
7.45
1,235,361
May 20, 2026
7.60
7.73
7.52
7.56
7.37
1,758,206
May 19, 2026
7.55
7.73
7.54
7.73
7.54
651,874
May 18, 2026
7.77
7.77
7.54
7.57
7.38
722,251
May 15, 2026
7.82
7.89
7.68
7.72
7.53
1,182,460
May 14, 2026
7.58
7.66
7.58
7.64
7.45
723,603
May 13, 2026
7.61
7.61
7.53
7.59
7.40
725,121
May 12, 2026
7.65
7.72
7.55
7.62
7.43
598,194
May 11, 2026
7.67
7.87
7.66
7.75
7.56
1,031,307
May 8, 2026
7.82
7.91
7.64
7.71
7.52
805,712
May 7, 2026
7.93
8.08
7.91
7.91
7.71
2,155,351
May 6, 2026
7.77
8.09
7.68
8.05
7.85
2,423,245
May 5, 2026
7.57
7.72
7.50
7.69
7.50
685,164
May 4, 2026
7.40
7.64
7.40
7.63
7.44
1,090,112
May 1, 2026
7.48
7.50
7.42
7.42
7.24
847,288
Apr 30, 2026
7.30
7.41
7.26
7.41
7.23
1,256,774
Apr 29, 2026
7.34
7.42
7.26
7.31
7.13
754,387
Apr 28, 2026
7.32
7.40
7.30
7.33
7.15
3,071,660
Apr 27, 2026
7.41
7.47
7.36
7.40
7.22
363,154
Apr 24, 2026
7.60
7.63
7.47
7.48
7.29
779,437
Apr 23, 2026
7.60
7.62
7.42
7.56
7.37
744,622
Apr 22, 2026
7.45
7.64
7.40
7.64
7.45
1,051,452
Apr 21, 2026
7.43
7.51
7.35
7.44
7.25
6,700,455
Apr 20, 2026
7.39
7.45
7.30
7.35
7.17
1,572,653
Apr 17, 2026
7.50
7.50
7.32
7.35
7.17
1,477,045
Apr 16, 2026
7.68
7.80
7.40
7.45
7.26
1,601,503
Apr 15, 2026
7.75
7.79
7.60
7.64
7.45
938,891
Apr 14, 2026
8.19
8.20
7.82
7.84
7.64
1,458,963
Apr 13, 2026
8.06
8.19
8.04
8.11
7.91
966,256
Apr 10, 2026
8.16
8.21
8.11
8.21
8.01
921,016
Apr 9, 2026
8.11
8.19
8.06
8.18
7.98
722,651
Apr 8, 2026
7.93
8.10
7.93
8.10
7.90
946,702
Apr 7, 2026
8.00
8.08
7.80
7.86
7.66
1,121,868
Apr 2, 2026
7.92
7.95
7.75
7.77
7.58
974,672
Apr 1, 2026
7.79
7.89
7.76
7.80
7.61
939,585
Mar 31, 2026
7.62
7.78
7.62
7.66
7.47
1,318,046
Mar 30, 2026
7.57
7.69
7.55
7.68
7.49
1,031,595
Mar 27, 2026
7.85
7.85
7.69
7.73
7.54
2,902,408
Mar 26, 2026
7.75
7.91
7.73
7.85
7.65
728,538
Mar 25, 2026
7.95
7.95
7.72
7.75
7.56
1,024,710
Mar 24, 2026
7.74
7.76
7.60
7.71
7.52
1,296,725
Mar 23, 2026
7.35
7.57
7.34
7.54
7.35
1,148,586
Mar 20, 2026
7.56
7.64
7.48
7.55
7.36
2,463,854
Mar 19, 2026
7.46
7.59
7.42
7.59
7.40
1,275,443
Mar 18, 2026
7.58
7.66
7.50
7.57
7.38
1,396,296
Mar 17, 2026
7.48
7.51
7.42
7.51
7.32
904,035
Mar 16, 2026
7.47
7.52
7.44
7.48
7.29
677,695
Mar 13, 2026
7.50
7.56
7.44
7.51
7.32
757,722
Mar 12, 2026
7.45
7.55
7.43
7.53
7.34
1,308,928
Mar 11, 2026
7.55
7.57
7.46
7.54
7.35
1,557,151
Mar 10, 2026
7.63
7.67
7.47
7.55
7.36
1,976,568
Mar 9, 2026
7.69
7.70
7.25
7.39
7.21
1,447,560
Mar 6, 2026
8.00
8.07
7.86
7.88
7.68
960,554
Mar 5, 2026
8.13
8.23
8.05
8.09
7.89
1,491,239
Mar 4, 2026
8.20
8.29
8.13
8.19
7.99
669,280
Mar 3, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
8.24
8.52
8.21
8.33
8.12
1,702,675
Mar 2, 2026
8.56
8.65
8.54
8.63
8.29
428,478
Feb 27, 2026
8.50
8.62
8.41
8.59
8.25
1,128,467
Feb 26, 2026
8.50
8.58
8.41
8.49
8.15
1,328,488
Feb 25, 2026
8.36
8.52
8.35
8.51
8.17
1,486,315
Feb 24, 2026
8.15
8.35
8.15
8.33
8.00
2,367,858
Feb 23, 2026
7.85
8.17
7.84
8.17
7.85
1,388,305
Feb 20, 2026
7.97
8.06
7.79
7.80
7.49
1,541,592
Feb 19, 2026
7.80
8.10
7.74
7.81
7.50
1,785,862
Feb 18, 2026
7.63
7.74
7.63
7.73
7.42
664,619
Feb 17, 2026
7.71
7.74
7.64
7.73
7.42
631,908
Feb 16, 2026
7.69
7.78
7.63
7.71
7.41
1,544,175
Feb 13, 2026
7.79
7.82
7.62
7.69
7.39
1,215,469
Feb 12, 2026
8.01
8.01
7.87
7.88
7.57
852,421
Feb 11, 2026
8.00
8.01
7.83
8.01
7.69
785,358
Feb 10, 2026
7.87
8.04
7.84
7.92
7.61
2,653,836
Feb 9, 2026
7.60
7.88
7.58
7.88
7.57
2,545,421
Feb 6, 2026
7.87
7.88
7.51
7.55
7.25
1,878,293
Feb 5, 2026
7.99
8.00
7.92
7.95
7.64
622,908
Feb 4, 2026
7.89
8.01
7.89
7.98
7.67
501,080
Feb 3, 2026
8.11
8.11
7.99
8.00
7.68
1,632,525
Feb 2, 2026
7.89
8.07
7.86
8.01
7.69
712,711
Jan 30, 2026
7.95
8.05
7.89
8.05
7.73
1,818,320
Jan 29, 2026
7.89
7.93
7.84
7.88
7.57
924,477
Jan 28, 2026
7.82
7.94
7.76
7.92
7.61
749,700
Jan 27, 2026
7.76
7.87
7.74
7.86
7.55
1,063,554
Jan 23, 2026
7.98
7.99
7.76
7.78
7.47
893,949
Jan 22, 2026
8.12
8.12
7.97
8.07
7.75
625,383
Jan 21, 2026
8.19
8.19
7.94
8.08
7.76
890,453
Jan 20, 2026
8.02
8.10
7.98
8.07
7.75
1,639,983
Jan 19, 2026
8.15
8.19
8.06
8.08
7.76
391,199
Jan 16, 2026
8.00
8.18
8.00
8.15
7.83
497,595
Jan 15, 2026
8.10
8.11
7.99
8.06
7.74
607,463
Jan 14, 2026
7.93
8.16
7.93
8.05
7.73
1,438,543
Jan 13, 2026
7.97
8.09
7.96
7.99
7.67
1,677,963
Jan 12, 2026
7.87
8.02
7.87
7.97
7.66
850,379
Jan 9, 2026
7.92
7.99
7.88
7.88
7.57
531,202
Jan 8, 2026
7.89
7.98
7.88
7.93
7.62
929,784
Jan 7, 2026
7.92
7.95
7.89
7.89
7.58
727,325
Jan 6, 2026
7.95
7.98
7.87
7.89
7.58
352,818
Jan 5, 2026
7.98
7.99
7.93
7.95
7.64
464,742
Jan 2, 2026
7.91
7.99
7.90
7.98
7.67
361,520
Dec 31, 2025
8.00
8.00
7.86
7.95
7.64
461,305
Dec 30, 2025
7.92
7.98
7.91
7.98
7.67
316,007
Dec 29, 2025
7.96
8.01
7.90
7.92
7.61
316,147
Dec 24, 2025
8.01
8.02
7.96
8.02
7.70
201,334
Dec 23, 2025
7.98
8.04
7.94
8.01
7.69
517,493
Dec 22, 2025
7.99
8.01
7.94
7.98
7.67
563,191
Dec 19, 2025
7.79
7.97
7.78
7.94
7.63
1,600,266
Dec 18, 2025
7.92
7.97
7.84
7.87
7.56
1,130,940
Dec 17, 2025
7.98
7.98
7.85
7.92
7.61
1,428,284
Dec 16, 2025
7.97
7.98
7.87
7.92
7.61
2,026,039
Dec 15, 2025
7.99
8.01
7.89
7.89
7.58
776,056
Dec 12, 2025
7.97
7.98
7.91
7.98
7.67
918,127
Dec 11, 2025
7.94
7.99
7.89
7.94
7.63
1,043,649
Dec 10, 2025
7.93
7.93
7.84
7.92
7.61
1,453,522
Dec 9, 2025
7.90
7.93
7.87
7.92
7.61
1,075,478
Dec 8, 2025
7.85
7.90
7.82
7.90
7.59
670,238
Dec 5, 2025
7.90
7.95
7.85
7.88
7.57
1,442,055
Dec 4, 2025
7.97
7.97
7.83
7.86
7.55
866,426
Dec 3, 2025
7.88
7.97
7.86
7.94
7.63
1,044,920
Dec 2, 2025
7.63
7.96
7.63
7.92
7.61
1,518,133
Dec 1, 2025
7.90
7.98
7.85
7.87
7.56
1,986,282
Nov 28, 2025
7.70
7.91
7.70
7.91
7.60
1,265,449
Nov 27, 2025
7.79
7.83
7.68
7.71
7.41
1,083,920
Nov 26, 2025
7.82
7.89
7.78
7.80
7.49
1,376,647
Nov 25, 2025
7.55
7.76
7.55
7.75
7.44
862,137
Nov 24, 2025
7.68
7.78
7.64
7.74
7.43
1,662,510
Nov 21, 2025
7.59
7.64
7.55
7.61
7.31
941,281
Nov 20, 2025
7.65
7.68
7.55
7.66
7.36
1,167,329
Nov 19, 2025
7.51
7.65
7.51
7.56
7.26
1,030,038
Nov 18, 2025
7.83
7.85
7.65
7.65
7.35
1,122,523
Nov 17, 2025
7.78
7.87
7.77
7.82
7.51
1,329,958
Nov 14, 2025
7.80
7.88
7.78
7.78
7.47
926,323
Nov 13, 2025
7.85
7.91
7.81
7.83
7.52
1,108,682
Nov 12, 2025
7.85
7.88
7.76
7.86
7.55
1,255,234
Nov 11, 2025
7.88
7.89
7.80
7.81
7.50
969,570
Nov 10, 2025
7.70
7.86
7.68
7.82
7.51
1,077,731
Nov 7, 2025
7.77
7.80
7.71
7.75
7.44
802,885
Nov 6, 2025
7.72
7.78
7.63
7.74
7.43
2,716,099
Nov 5, 2025
7.64
7.72
7.59
7.72
7.42
1,073,233
Nov 4, 2025
7.64
7.72
7.62
7.64
7.34
634,920
Nov 3, 2025
7.74
7.74
7.63
7.71
7.41
884,061
Oct 31, 2025
7.69
7.74
7.66
7.73
7.42
1,233,323
Oct 30, 2025
7.60
7.71
7.57
7.69
7.39
1,166,056
