Downer EDI Limited (ASX:DOW)
Australia · Delayed Price · Currency is AUD 7.23
-0.02 (-0.28%)
Aug 29, 2025, 4:10 PM AEST
Downer EDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.25 | 7.28 | 7.17 | 7.23 | 7.23 | -0.28% | 882,237 |
| Aug 28, 2025 | 7.28 | 7.30 | 7.22 | 7.25 | 7.25 | -0.28% | 795,802 |
| Aug 27, 2025 | 7.33 | 7.38 | 7.26 | 7.27 | 7.27 | -0.27% | 1,582,298 |
| Aug 26, 2025 | 7.31 | 7.32 | 7.16 | 7.29 | 7.29 | -0.68% | 3,589,073 |
| Aug 25, 2025 | 7.40 | 7.44 | 7.31 | 7.34 | 7.34 | - | 1,371,097 |
| Aug 22, 2025 | 7.46 | 7.47 | 7.19 | 7.34 | 7.34 | - | 2,012,543 |
| Aug 21, 2025 | 7.26 | 7.43 | 7.16 | 7.34 | 7.34 | 5.92% | 4,288,062 |
| Aug 20, 2025 | 6.94 | 7.03 | 6.90 | 6.93 | 6.93 | 0.58% | 1,650,248 |
| Aug 19, 2025 | 6.86 | 6.96 | 6.86 | 6.89 | 6.89 | 0.44% | 787,980 |
| Aug 18, 2025 | 6.89 | 6.95 | 6.85 | 6.86 | 6.86 | -0.44% | 924,945 |
| Aug 15, 2025 | 6.90 | 6.96 | 6.84 | 6.89 | 6.89 | 0.88% | 1,307,189 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.80 | 6.83 | 6.83 | -0.44% | 758,629 |
| Aug 13, 2025 | 6.90 | 6.91 | 6.85 | 6.86 | 6.86 | -0.15% | 1,059,059 |
| Aug 12, 2025 | 6.86 | 6.92 | 6.85 | 6.87 | 6.87 | -0.43% | 1,428,104 |
| Aug 11, 2025 | 6.90 | 6.92 | 6.88 | 6.90 | 6.90 | -0.72% | 721,317 |
| Aug 8, 2025 | 6.93 | 6.96 | 6.90 | 6.95 | 6.95 | 0.29% | 595,479 |
| Aug 7, 2025 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | -0.14% | 674,243 |
| Aug 6, 2025 | 6.97 | 6.97 | 6.92 | 6.94 | 6.94 | -0.43% | 594,956 |
| Aug 5, 2025 | 6.99 | 6.99 | 6.91 | 6.97 | 6.97 | 1.01% | 662,855 |
| Aug 4, 2025 | 6.89 | 6.92 | 6.83 | 6.90 | 6.90 | -0.14% | 979,177 |
| Aug 1, 2025 | 6.90 | 6.92 | 6.81 | 6.91 | 6.91 | - | 1,023,862 |
| Jul 31, 2025 | 6.83 | 6.96 | 6.81 | 6.91 | 6.91 | 1.02% | 1,231,119 |
| Jul 30, 2025 | 6.83 | 6.84 | 6.75 | 6.84 | 6.84 | 0.15% | 1,339,446 |
| Jul 29, 2025 | 6.86 | 6.86 | 6.72 | 6.83 | 6.83 | -0.15% | 968,580 |
| Jul 28, 2025 | 6.86 | 6.91 | 6.83 | 6.84 | 6.84 | - | 677,612 |
| Jul 25, 2025 | 6.85 | 6.88 | 6.70 | 6.84 | 6.84 | -0.29% | 783,933 |
| Jul 24, 2025 | 6.90 | 6.91 | 6.77 | 6.86 | 6.86 | -0.58% | 692,807 |
| Jul 23, 2025 | 6.91 | 6.95 | 6.84 | 6.90 | 6.90 | 0.15% | 1,111,414 |
| Jul 22, 2025 | 6.89 | 6.92 | 6.84 | 6.89 | 6.89 | 0.15% | 770,602 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.83 | 6.88 | 6.88 | -0.72% | 475,455 |
| Jul 18, 2025 | 6.87 | 6.94 | 6.78 | 6.93 | 6.93 | 1.02% | 659,617 |
| Jul 17, 2025 | 6.85 | 6.89 | 6.79 | 6.86 | 6.86 | 1.03% | 1,479,637 |
| Jul 16, 2025 | 6.75 | 6.79 | 6.69 | 6.79 | 6.79 | -0.59% | 987,611 |
| Jul 15, 2025 | 6.78 | 6.83 | 6.75 | 6.83 | 6.83 | 1.79% | 1,023,782 |
| Jul 14, 2025 | 6.67 | 6.74 | 6.67 | 6.71 | 6.71 | 0.15% | 926,533 |
| Jul 11, 2025 | 6.60 | 6.71 | 6.56 | 6.70 | 6.70 | 2.29% | 1,262,947 |
| Jul 10, 2025 | 6.48 | 6.58 | 6.46 | 6.55 | 6.55 | 1.71% | 1,158,746 |
| Jul 9, 2025 | 6.37 | 6.49 | 6.35 | 6.44 | 6.44 | 0.94% | 1,350,670 |
| Jul 8, 2025 | 6.45 | 6.45 | 6.31 | 6.38 | 6.38 | -0.47% | 1,516,576 |
| Jul 7, 2025 | 6.47 | 6.49 | 6.38 | 6.41 | 6.41 | -0.31% | 608,492 |
| Jul 4, 2025 | 6.45 | 6.48 | 6.40 | 6.43 | 6.43 | - | 499,484 |
| Jul 3, 2025 | 6.40 | 6.45 | 6.33 | 6.43 | 6.43 | 0.47% | 952,868 |
| Jul 2, 2025 | 6.34 | 6.42 | 6.31 | 6.40 | 6.40 | 1.59% | 1,564,147 |
| Jul 1, 2025 | 6.29 | 6.35 | 6.28 | 6.30 | 6.30 | -0.16% | 1,352,960 |
| Jun 30, 2025 | 6.37 | 6.38 | 6.30 | 6.31 | 6.31 | - | 1,618,214 |
| Jun 27, 2025 | 6.36 | 6.38 | 6.29 | 6.31 | 6.31 | 0.64% | 1,154,673 |
| Jun 26, 2025 | 6.25 | 6.31 | 6.19 | 6.27 | 6.27 | -0.32% | 2,071,881 |
| Jun 25, 2025 | 6.31 | 6.31 | 6.22 | 6.29 | 6.29 | -0.32% | 1,727,358 |
| Jun 24, 2025 | 6.25 | 6.35 | 6.17 | 6.31 | 6.31 | 4.47% | 1,627,867 |
| Jun 23, 2025 | 6.10 | 6.13 | 5.97 | 6.04 | 6.04 | -0.33% | 846,436 |