Downer EDI Limited (ASX:DOW)
Australia · Delayed Price · Currency is AUD 8.01
+0.09 (1.14%)
At close: Feb 11, 2026
Downer EDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.00 | 8.01 | 7.83 | 8.01 | 8.01 | 1.14% | 772,510 |
| Feb 10, 2026 | 7.87 | 8.04 | 7.84 | 7.92 | 7.92 | 0.51% | 2,653,836 |
| Feb 9, 2026 | 7.60 | 7.88 | 7.58 | 7.88 | 7.88 | 4.37% | 2,545,421 |
| Feb 6, 2026 | 7.87 | 7.88 | 7.51 | 7.55 | 7.55 | -5.03% | 1,878,293 |
| Feb 5, 2026 | 7.99 | 8.00 | 7.92 | 7.95 | 7.95 | -0.38% | 622,908 |
| Feb 4, 2026 | 7.89 | 8.01 | 7.89 | 7.98 | 7.98 | -0.25% | 501,080 |
| Feb 3, 2026 | 8.11 | 8.11 | 7.99 | 8.00 | 8.00 | -0.12% | 1,632,525 |
| Feb 2, 2026 | 7.89 | 8.07 | 7.87 | 8.01 | 8.01 | -0.50% | 712,711 |
| Jan 30, 2026 | 7.95 | 8.05 | 7.89 | 8.05 | 8.05 | 2.16% | 1,818,320 |
| Jan 29, 2026 | 7.89 | 7.93 | 7.84 | 7.88 | 7.88 | -0.51% | 924,477 |
| Jan 28, 2026 | 7.82 | 7.94 | 7.76 | 7.92 | 7.92 | 0.76% | 743,928 |
| Jan 27, 2026 | 7.76 | 7.87 | 7.74 | 7.86 | 7.86 | 1.03% | 1,063,554 |
| Jan 23, 2026 | 7.98 | 7.99 | 7.76 | 7.78 | 7.78 | -3.59% | 893,949 |
| Jan 22, 2026 | 8.12 | 8.12 | 7.97 | 8.07 | 8.07 | -0.12% | 625,383 |
| Jan 21, 2026 | 8.19 | 8.19 | 7.94 | 8.08 | 8.08 | 0.12% | 890,453 |
| Jan 20, 2026 | 8.02 | 8.10 | 7.98 | 8.07 | 8.07 | -0.12% | 1,639,983 |
| Jan 19, 2026 | 8.15 | 8.20 | 8.06 | 8.08 | 8.08 | -0.86% | 391,199 |
| Jan 16, 2026 | 8.00 | 8.18 | 8.00 | 8.15 | 8.15 | 1.12% | 497,595 |
| Jan 15, 2026 | 8.10 | 8.11 | 7.99 | 8.06 | 8.06 | 0.12% | 607,463 |
| Jan 14, 2026 | 7.93 | 8.16 | 7.93 | 8.05 | 8.05 | 0.75% | 1,438,543 |
| Jan 13, 2026 | 7.97 | 8.09 | 7.96 | 7.99 | 7.99 | 0.25% | 1,672,723 |
| Jan 12, 2026 | 7.87 | 8.02 | 7.87 | 7.97 | 7.97 | 1.14% | 850,379 |
| Jan 9, 2026 | 7.92 | 7.99 | 7.88 | 7.88 | 7.88 | -0.63% | 531,202 |
| Jan 8, 2026 | 7.89 | 7.98 | 7.88 | 7.93 | 7.93 | 0.51% | 916,181 |
| Jan 7, 2026 | 7.92 | 7.96 | 7.89 | 7.89 | 7.89 | - | 727,325 |
| Jan 6, 2026 | 7.95 | 7.98 | 7.87 | 7.89 | 7.89 | -0.75% | 352,818 |
| Jan 5, 2026 | 7.98 | 7.99 | 7.93 | 7.95 | 7.95 | -0.38% | 458,847 |
| Jan 2, 2026 | 7.91 | 7.99 | 7.90 | 7.98 | 7.98 | 0.38% | 361,520 |
| 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 |