Downer EDI Limited DOW
ASX · Australia · Industrial Services
AUD 6.72-0.10 (-1.47%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 6.72 | -1.47% | AUD 6.79 | AUD 6.80 | AUD 6.72 | 2.28M |
| 2026-09-30 | AUD 6.82 | +2.10% | AUD 6.65 | AUD 6.94 | AUD 6.63 | 6.08M |
| 2026-09-29 | AUD 6.68 | +0.30% | AUD 6.65 | AUD 6.69 | AUD 6.62 | 1.69M |
| 2026-09-28 | AUD 6.66 | -0.75% | AUD 6.65 | AUD 6.71 | AUD 6.65 | 3.61M |
| 2026-09-25 | AUD 6.71 | +0.75% | AUD 6.62 | AUD 6.75 | AUD 6.61 | 2.41M |
| 2026-09-24 | AUD 6.66 | 0.00% | AUD 6.56 | AUD 6.67 | AUD 6.56 | 2.52M |
| 2026-09-23 | AUD 6.66 | -0.15% | AUD 6.67 | AUD 6.74 | AUD 6.61 | 1.87M |
| 2026-09-22 | AUD 6.67 | +1.21% | AUD 6.59 | AUD 6.73 | AUD 6.57 | 2.07M |
| 2026-09-21 | AUD 6.59 | +0.46% | AUD 6.52 | AUD 6.59 | AUD 6.50 | 1.31M |
| 2026-09-18 | AUD 6.56 | -0.76% | AUD 6.61 | AUD 6.66 | AUD 6.56 | 4.65M |
| 2026-09-17 | AUD 6.61 | +1.69% | AUD 6.53 | AUD 6.66 | AUD 6.49 | 2.52M |
| 2026-09-16 | AUD 6.50 | +0.15% | AUD 6.50 | AUD 6.59 | AUD 6.45 | 3.11M |
| 2026-09-15 | AUD 6.49 | -0.92% | AUD 6.59 | AUD 6.59 | AUD 6.45 | 2.23M |
| 2026-09-14 | AUD 6.55 | -0.30% | AUD 6.61 | AUD 6.63 | AUD 6.51 | 2.38M |
| 2026-09-11 | AUD 6.57 | -0.76% | AUD 6.60 | AUD 6.63 | AUD 6.53 | 2.52M |
| 2026-09-10 | AUD 6.62 | +0.30% | AUD 6.59 | AUD 6.65 | AUD 6.57 | 3.42M |
| 2026-09-09 | AUD 6.60 | -0.90% | AUD 6.69 | AUD 6.71 | AUD 6.59 | 3.87M |
| 2026-09-08 | AUD 6.66 | +3.10% | AUD 6.48 | AUD 6.81 | AUD 6.47 | 3.39M |
| 2026-09-07 | AUD 6.46 | +1.41% | AUD 6.40 | AUD 6.48 | AUD 6.37 | 3.35M |
| 2026-09-04 | AUD 6.37 | -0.31% | AUD 6.39 | AUD 6.41 | AUD 6.36 | 1.93M |
| 2026-09-03 | AUD 6.39 | +0.95% | AUD 6.38 | AUD 6.41 | AUD 6.28 | 2.14M |
| 2026-09-02 | AUD 6.33 | -3.36% | AUD 6.38 | AUD 6.43 | AUD 6.25 | 2.25M |
| 2026-09-01 | AUD 6.55 | 0.00% | AUD 6.54 | AUD 6.59 | AUD 6.49 | 2.15M |
| 2026-08-31 | AUD 6.55 | -0.15% | AUD 6.55 | AUD 6.59 | AUD 6.49 | 2.63M |
| 2026-08-28 | AUD 6.56 | -0.61% | AUD 6.60 | AUD 6.68 | AUD 6.53 | 2.05M |
| 2026-08-27 | AUD 6.60 | -1.64% | AUD 6.81 | AUD 6.81 | AUD 6.60 | 2.23M |
| 2026-08-26 | AUD 6.71 | -0.15% | AUD 6.76 | AUD 6.91 | AUD 6.71 | 3.77M |
| 2026-08-25 | AUD 6.72 | +0.90% | AUD 6.64 | AUD 6.74 | AUD 6.63 | 2.19M |
| 2026-08-24 | AUD 6.66 | +1.06% | AUD 6.59 | AUD 6.73 | AUD 6.50 | 3.38M |
| 2026-08-21 | AUD 6.59 | -1.35% | AUD 6.58 | AUD 6.68 | AUD 6.53 | 2.74M |
| 2026-08-20 | AUD 6.68 | -10.34% | AUD 7.20 | AUD 7.20 | AUD 6.43 | 7.20M |
| 2026-08-19 | AUD 7.45 | 0.00% | AUD 7.40 | AUD 7.52 | AUD 7.31 | 1.53M |
| 2026-08-18 | AUD 7.45 | +0.13% | AUD 7.42 | AUD 7.54 | AUD 7.38 | 1.62M |
| 2026-08-17 | AUD 7.44 | -1.20% | AUD 7.52 | AUD 7.53 | AUD 7.43 | 1.24M |
| 2026-08-14 | AUD 7.53 | -0.92% | AUD 7.60 | AUD 7.68 | AUD 7.46 | 911.45K |
| 2026-08-13 | AUD 7.60 | -1.04% | AUD 7.74 | AUD 7.80 | AUD 7.57 | 1.74M |
| 2026-08-12 | AUD 7.68 | -1.03% | AUD 7.70 | AUD 7.84 | AUD 7.64 | 1.64M |
| 2026-08-11 | AUD 7.76 | -0.51% | AUD 7.72 | AUD 7.85 | AUD 7.69 | 708.86K |
| 2026-08-10 | AUD 7.80 | -0.51% | AUD 7.82 | AUD 7.86 | AUD 7.74 | 903.74K |
| 2026-08-07 | AUD 7.84 | -1.13% | AUD 7.98 | AUD 7.98 | AUD 7.84 | 859.99K |
| 2026-08-06 | AUD 7.93 | -0.63% | AUD 7.95 | AUD 8.00 | AUD 7.91 | 716.49K |
| 2026-08-05 | AUD 7.98 | +0.38% | AUD 7.97 | AUD 8.08 | AUD 7.92 | 748.88K |
| 2026-08-04 | AUD 7.95 | +1.15% | AUD 7.87 | AUD 8.01 | AUD 7.84 | 887.48K |
| 2026-08-03 | AUD 7.86 | +1.03% | AUD 7.82 | AUD 7.86 | AUD 7.72 | 608.54K |
| 2026-07-31 | AUD 7.78 | +0.13% | AUD 7.87 | AUD 7.87 | AUD 7.67 | 1.40M |
| 2026-07-30 | AUD 7.77 | -1.15% | AUD 7.82 | AUD 7.83 | AUD 7.73 | 759.67K |
| 2026-07-29 | AUD 7.86 | -0.38% | AUD 7.97 | AUD 7.97 | AUD 7.84 | 586.96K |
| 2026-07-28 | AUD 7.89 | -0.50% | AUD 7.90 | AUD 7.94 | AUD 7.84 | 844.46K |
| 2026-07-27 | AUD 7.93 | +1.15% | AUD 7.98 | AUD 7.98 | AUD 7.86 | 630.40K |
| 2026-07-24 | AUD 7.84 | -1.38% | AUD 7.91 | AUD 7.93 | AUD 7.78 | 964.47K |
| 2026-07-23 | AUD 7.95 | +0.25% | AUD 8.00 | AUD 8.09 | AUD 7.91 | 1.13M |
| 2026-07-22 | AUD 7.93 | +0.38% | AUD 7.96 | AUD 8.03 | AUD 7.91 | 1.18M |
| 2026-07-21 | AUD 7.90 | -0.50% | AUD 7.86 | AUD 7.97 | AUD 7.84 | 1.83M |
| 2026-07-20 | AUD 7.94 | +0.13% | AUD 8.00 | AUD 8.00 | AUD 7.86 | 552.69K |
| 2026-07-17 | AUD 7.93 | +0.38% | AUD 8.03 | AUD 8.03 | AUD 7.87 | 877.80K |
| 2026-07-16 | AUD 7.90 | +0.38% | AUD 7.91 | AUD 8.01 | AUD 7.84 | 1.26M |
| 2026-07-15 | AUD 7.87 | 0.00% | AUD 7.91 | AUD 7.92 | AUD 7.86 | 1.57M |
| 2026-07-14 | AUD 7.87 | 0.00% | AUD 7.85 | AUD 7.91 | AUD 7.76 | 879.44K |
| 2026-07-13 | AUD 7.87 | -0.13% | AUD 7.90 | AUD 7.93 | AUD 7.80 | 571.81K |
| 2026-07-10 | AUD 7.88 | +0.38% | AUD 7.77 | AUD 7.95 | AUD 7.77 | 793.10K |
| 2026-07-09 | AUD 7.85 | +0.90% | AUD 7.71 | AUD 7.88 | AUD 7.69 | 974.38K |
| 2026-07-08 | AUD 7.78 | -0.64% | AUD 7.83 | AUD 7.83 | AUD 7.62 | 752.44K |
| 2026-07-07 | AUD 7.83 | +0.38% | AUD 7.92 | AUD 7.92 | AUD 7.78 | 715.23K |
| 2026-07-06 | AUD 7.80 | -1.27% | AUD 7.90 | AUD 7.90 | AUD 7.74 | 864.01K |
| 2026-07-03 | AUD 7.90 | +0.89% | AUD 7.87 | AUD 7.96 | AUD 7.83 | 792.57K |
| 2026-07-02 | AUD 7.83 | -1.88% | AUD 7.99 | AUD 8.01 | AUD 7.77 | 1.47M |
| 2026-07-01 | AUD 7.98 | -0.87% | AUD 8.05 | AUD 8.28 | AUD 7.98 | 1.45M |
| 2026-06-30 | AUD 8.05 | -1.59% | AUD 8.19 | AUD 8.23 | AUD 8.05 | 1.41M |
| 2026-06-29 | AUD 8.18 | 0.00% | AUD 8.17 | AUD 8.27 | AUD 8.09 | 1.09M |
| 2026-06-26 | AUD 8.18 | -0.37% | AUD 8.26 | AUD 8.29 | AUD 8.18 | 876.23K |
| 2026-06-25 | AUD 8.21 | +1.23% | AUD 8.13 | AUD 8.39 | AUD 8.12 | 893.89K |
| 2026-06-24 | AUD 8.11 | +0.25% | AUD 8.09 | AUD 8.20 | AUD 8.05 | 1.47M |
| 2026-06-23 | AUD 8.09 | -0.74% | AUD 8.15 | AUD 8.18 | AUD 8.05 | 1.31M |
| 2026-06-22 | AUD 8.15 | +0.49% | AUD 8.11 | AUD 8.20 | AUD 8.09 | 611.07K |
| 2026-06-19 | AUD 8.11 | -1.46% | AUD 8.20 | AUD 8.27 | AUD 8.11 | 2.08M |
| 2026-06-18 | AUD 8.23 | +0.61% | AUD 8.17 | AUD 8.25 | AUD 8.12 | 1.30M |
| 2026-06-17 | AUD 8.18 | +0.49% | AUD 8.11 | AUD 8.21 | AUD 8.00 | 857.27K |
| 2026-06-16 | AUD 8.14 | -1.09% | AUD 8.05 | AUD 8.18 | AUD 8.05 | 757.00K |
| 2026-06-15 | AUD 8.23 | +0.98% | AUD 8.21 | AUD 8.33 | AUD 8.12 | 2.49M |
| 2026-06-12 | AUD 8.15 | +0.37% | AUD 8.21 | AUD 8.24 | AUD 8.10 | 672.79K |
| 2026-06-11 | AUD 8.12 | +0.50% | AUD 8.08 | AUD 8.14 | AUD 7.97 | 1.16M |
| 2026-06-10 | AUD 8.08 | +1.00% | AUD 8.14 | AUD 8.14 | AUD 7.95 | 903.51K |
| 2026-06-09 | AUD 8.00 | +1.39% | AUD 7.84 | AUD 8.03 | AUD 7.81 | 777.66K |
| 2026-06-05 | AUD 7.89 | +0.77% | AUD 7.91 | AUD 7.96 | AUD 7.82 | 600.65K |
| 2026-06-04 | AUD 7.83 | +0.38% | AUD 7.69 | AUD 7.90 | AUD 7.68 | 949.05K |
| 2026-06-03 | AUD 7.80 | -0.64% | AUD 8.05 | AUD 8.05 | AUD 7.73 | 1.00M |
| 2026-06-02 | AUD 7.85 | -3.68% | AUD 7.87 | AUD 8.04 | AUD 7.78 | 766.23K |
| 2026-06-01 | AUD 8.15 | +0.25% | AUD 8.20 | AUD 8.20 | AUD 8.04 | 541.72K |
| 2026-05-29 | AUD 8.13 | +1.63% | AUD 8.02 | AUD 8.14 | AUD 8.00 | 1.79M |
| 2026-05-28 | AUD 8.00 | +0.25% | AUD 7.95 | AUD 8.00 | AUD 7.87 | 945.50K |