Downer EDI Limited (ASX:DOW)
Australia · Delayed Price · Currency is AUD 7.96
+0.01 (0.13%)
Jan 2, 2026, 12:09 PM AEST
Downer EDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.00 | 8.00 | 7.86 | 7.95 | 7.95 | -0.38% | 461,305 |
| Dec 30, 2025 | 7.92 | 7.98 | 7.91 | 7.98 | 7.98 | 0.76% | 316,007 |
| Dec 29, 2025 | 7.96 | 8.01 | 7.90 | 7.92 | 7.92 | -1.25% | 316,147 |
| Dec 24, 2025 | 8.01 | 8.03 | 7.96 | 8.02 | 8.02 | 0.12% | 201,334 |
| Dec 23, 2025 | 7.98 | 8.04 | 7.94 | 8.01 | 8.01 | 0.38% | 517,493 |
| Dec 22, 2025 | 7.99 | 8.01 | 7.94 | 7.98 | 7.98 | 0.50% | 563,191 |
| Dec 19, 2025 | 7.79 | 7.97 | 7.78 | 7.94 | 7.94 | 0.89% | 1,600,266 |
| Dec 18, 2025 | 7.92 | 7.97 | 7.84 | 7.87 | 7.87 | -0.63% | 1,130,940 |
| Dec 17, 2025 | 7.98 | 7.98 | 7.85 | 7.92 | 7.92 | - | 1,421,942 |
| Dec 16, 2025 | 7.97 | 7.98 | 7.87 | 7.92 | 7.92 | 0.38% | 2,026,039 |
| Dec 15, 2025 | 7.99 | 8.01 | 7.89 | 7.89 | 7.89 | -1.13% | 776,056 |
| Dec 12, 2025 | 7.97 | 7.98 | 7.91 | 7.98 | 7.98 | 0.50% | 918,127 |
| Dec 11, 2025 | 7.94 | 7.99 | 7.89 | 7.94 | 7.94 | 0.25% | 1,043,649 |
| Dec 10, 2025 | 7.93 | 7.93 | 7.84 | 7.92 | 7.92 | - | 1,453,522 |
| Dec 9, 2025 | 7.90 | 7.93 | 7.87 | 7.92 | 7.92 | 0.25% | 1,075,478 |
| Dec 8, 2025 | 7.85 | 7.90 | 7.82 | 7.90 | 7.90 | 0.25% | 670,238 |
| Dec 5, 2025 | 7.90 | 7.95 | 7.85 | 7.88 | 7.88 | 0.25% | 1,442,055 |
| Dec 4, 2025 | 7.97 | 7.97 | 7.83 | 7.86 | 7.86 | -1.01% | 866,426 |
| Dec 3, 2025 | 7.88 | 7.97 | 7.86 | 7.94 | 7.94 | 0.25% | 1,044,920 |
| Dec 2, 2025 | 7.63 | 7.96 | 7.63 | 7.92 | 7.92 | 0.64% | 1,509,677 |
| Dec 1, 2025 | 7.90 | 7.98 | 7.85 | 7.87 | 7.87 | -0.51% | 1,986,282 |
| Nov 28, 2025 | 7.70 | 7.91 | 7.70 | 7.91 | 7.91 | 2.59% | 1,265,449 |
| Nov 27, 2025 | 7.79 | 7.83 | 7.68 | 7.71 | 7.71 | -1.15% | 1,083,920 |
| Nov 26, 2025 | 7.82 | 7.89 | 7.78 | 7.80 | 7.80 | 0.65% | 1,376,647 |
| Nov 25, 2025 | 7.55 | 7.76 | 7.55 | 7.75 | 7.75 | 0.13% | 862,137 |
| Nov 24, 2025 | 7.68 | 7.78 | 7.65 | 7.74 | 7.74 | 1.71% | 1,662,510 |
| Nov 21, 2025 | 7.59 | 7.64 | 7.55 | 7.61 | 7.61 | -0.65% | 931,481 |
| Nov 20, 2025 | 7.65 | 7.68 | 7.55 | 7.66 | 7.66 | 1.32% | 1,167,329 |
| Nov 19, 2025 | 7.51 | 7.65 | 7.51 | 7.56 | 7.56 | -1.18% | 1,030,038 |
| Nov 18, 2025 | 7.83 | 7.85 | 7.65 | 7.65 | 7.65 | -2.17% | 1,122,523 |
| Nov 17, 2025 | 7.78 | 7.87 | 7.77 | 7.82 | 7.82 | 0.51% | 1,329,958 |
| Nov 14, 2025 | 7.80 | 7.88 | 7.78 | 7.78 | 7.78 | -0.64% | 926,323 |
| Nov 13, 2025 | 7.85 | 7.92 | 7.81 | 7.83 | 7.83 | -0.38% | 1,108,682 |
| Nov 12, 2025 | 7.85 | 7.88 | 7.76 | 7.86 | 7.86 | 0.64% | 1,255,234 |
| Nov 11, 2025 | 7.88 | 7.89 | 7.80 | 7.81 | 7.81 | -0.13% | 969,570 |
| Nov 10, 2025 | 7.75 | 7.86 | 7.68 | 7.82 | 7.82 | 0.90% | 1,077,731 |
| Nov 7, 2025 | 7.77 | 7.80 | 7.71 | 7.75 | 7.75 | 0.13% | 802,885 |
| Nov 6, 2025 | 7.72 | 7.78 | 7.63 | 7.74 | 7.74 | 0.26% | 2,716,099 |
| Nov 5, 2025 | 7.64 | 7.72 | 7.59 | 7.72 | 7.72 | 1.05% | 1,073,233 |
| Nov 4, 2025 | 7.64 | 7.72 | 7.62 | 7.64 | 7.64 | -0.91% | 634,920 |
| Nov 3, 2025 | 7.74 | 7.74 | 7.63 | 7.71 | 7.71 | -0.26% | 884,061 |
| Oct 31, 2025 | 7.69 | 7.75 | 7.66 | 7.73 | 7.73 | 0.52% | 1,233,323 |
| Oct 30, 2025 | 7.60 | 7.71 | 7.57 | 7.69 | 7.69 | 0.79% | 1,166,056 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.63 | 7.63 | 7.63 | -0.78% | 543,046 |
| Oct 28, 2025 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | -0.39% | 635,266 |
| Oct 27, 2025 | 7.70 | 7.75 | 7.67 | 7.72 | 7.72 | 0.39% | 652,515 |
| Oct 24, 2025 | 7.70 | 7.74 | 7.66 | 7.69 | 7.69 | -0.13% | 702,133 |
| Oct 23, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.18% | 995,514 |
| Oct 22, 2025 | 7.68 | 7.70 | 7.58 | 7.61 | 7.61 | -1.17% | 1,526,166 |
| Oct 21, 2025 | 7.68 | 7.70 | 7.60 | 7.70 | 7.70 | 0.26% | 813,191 |