Downer EDI Limited (ASX:DOW)
Australia · Delayed Price · Currency is AUD 7.95
+0.02 (0.25%)
Jul 23, 2026, 4:10 PM AEST
Downer EDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.00 | 8.09 | 7.99 | 8.05 | - | 1.51% | 93,218 |
| Jul 22, 2026 | 7.96 | 8.03 | 7.91 | 7.93 | 7.93 | 0.38% | 1,178,700 |
| Jul 21, 2026 | 7.86 | 7.97 | 7.84 | 7.90 | 7.90 | -0.50% | 1,829,085 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.87 | 7.94 | 7.94 | 0.13% | 552,685 |
| Jul 17, 2026 | 8.03 | 8.03 | 7.87 | 7.93 | 7.93 | 0.38% | 873,756 |
| Jul 16, 2026 | 7.91 | 8.01 | 7.84 | 7.90 | 7.90 | 0.38% | 1,137,537 |
| Jul 15, 2026 | 7.91 | 7.92 | 7.86 | 7.87 | 7.87 | - | 1,572,036 |
| Jul 14, 2026 | 7.85 | 7.91 | 7.76 | 7.87 | 7.87 | - | 879,442 |
| Jul 13, 2026 | 7.90 | 7.93 | 7.80 | 7.87 | 7.87 | -0.13% | 571,805 |
| Jul 10, 2026 | 7.77 | 7.95 | 7.77 | 7.88 | 7.88 | 0.38% | 793,100 |
| Jul 9, 2026 | 7.71 | 7.88 | 7.69 | 7.85 | 7.85 | 0.90% | 974,375 |
| Jul 8, 2026 | 7.83 | 7.83 | 7.62 | 7.78 | 7.78 | -0.64% | 752,441 |
| Jul 7, 2026 | 7.92 | 7.92 | 7.78 | 7.83 | 7.83 | 0.38% | 715,233 |
| Jul 6, 2026 | 7.90 | 7.90 | 7.74 | 7.80 | 7.80 | -1.27% | 864,009 |
| Jul 3, 2026 | 7.87 | 7.96 | 7.83 | 7.90 | 7.90 | 0.89% | 792,567 |
| Jul 2, 2026 | 7.99 | 8.01 | 7.77 | 7.83 | 7.83 | -1.88% | 1,467,445 |
| Jul 1, 2026 | 8.05 | 8.28 | 7.98 | 7.98 | 7.98 | -0.87% | 1,454,691 |
| Jun 30, 2026 | 8.19 | 8.23 | 8.05 | 8.05 | 8.05 | -1.59% | 1,410,029 |
| Jun 29, 2026 | 8.17 | 8.27 | 8.09 | 8.18 | 8.18 | - | 1,056,979 |
| Jun 26, 2026 | 8.26 | 8.29 | 8.18 | 8.18 | 8.18 | -0.37% | 876,229 |
| Jun 25, 2026 | 8.13 | 8.39 | 8.12 | 8.21 | 8.21 | 1.23% | 893,888 |
| Jun 24, 2026 | 8.09 | 8.20 | 8.05 | 8.11 | 8.11 | 0.25% | 1,472,617 |
| Jun 23, 2026 | 8.15 | 8.18 | 8.05 | 8.09 | 8.09 | -0.74% | 1,307,033 |
| Jun 22, 2026 | 8.11 | 8.20 | 8.09 | 8.15 | 8.15 | 0.49% | 611,073 |
| Jun 19, 2026 | 8.20 | 8.27 | 8.11 | 8.11 | 8.11 | -1.46% | 2,076,124 |
| Jun 18, 2026 | 8.17 | 8.25 | 8.12 | 8.23 | 8.23 | 0.61% | 1,286,495 |
| Jun 17, 2026 | 8.11 | 8.21 | 8.00 | 8.18 | 8.18 | 0.49% | 857,274 |
| Jun 16, 2026 | 8.05 | 8.18 | 8.05 | 8.14 | 8.14 | -1.09% | 756,999 |
| Jun 15, 2026 | 8.21 | 8.33 | 8.12 | 8.23 | 8.23 | 0.98% | 2,492,450 |
| Jun 12, 2026 | 8.21 | 8.24 | 8.10 | 8.15 | 8.15 | 0.37% | 672,787 |
| Jun 11, 2026 | 8.08 | 8.14 | 7.97 | 8.12 | 8.12 | 0.50% | 1,156,830 |
| Jun 10, 2026 | 8.14 | 8.14 | 7.95 | 8.08 | 8.08 | 1.00% | 903,506 |
| Jun 9, 2026 | 7.84 | 8.03 | 7.81 | 8.00 | 8.00 | 1.39% | 763,487 |
| Jun 5, 2026 | 7.91 | 7.96 | 7.82 | 7.89 | 7.89 | 0.77% | 600,652 |
| Jun 4, 2026 | 7.69 | 7.90 | 7.68 | 7.83 | 7.83 | 0.38% | 949,047 |
| Jun 3, 2026 | 8.05 | 8.05 | 7.73 | 7.80 | 7.80 | -0.64% | 1,002,998 |
| Jun 2, 2026 | 7.87 | 8.04 | 7.78 | 7.85 | 7.85 | -3.68% | 766,232 |
| Jun 1, 2026 | 8.20 | 8.20 | 8.04 | 8.15 | 8.15 | 0.25% | 541,724 |
| May 29, 2026 | 8.02 | 8.14 | 8.00 | 8.13 | 8.13 | 1.63% | 1,725,061 |
| May 28, 2026 | 7.95 | 8.00 | 7.87 | 8.00 | 8.00 | 0.25% | 945,499 |
| May 27, 2026 | 7.92 | 8.03 | 7.88 | 7.98 | 7.98 | 1.66% | 1,012,064 |
| May 26, 2026 | 7.90 | 7.94 | 7.83 | 7.85 | 7.85 | -0.38% | 1,387,369 |
| May 25, 2026 | 7.73 | 7.97 | 7.68 | 7.88 | 7.88 | 2.07% | 776,612 |
| May 22, 2026 | 7.73 | 7.73 | 7.66 | 7.72 | 7.72 | 1.05% | 561,178 |
| May 21, 2026 | 7.73 | 7.75 | 7.63 | 7.64 | 7.64 | 1.06% | 1,235,361 |
| May 20, 2026 | 7.60 | 7.73 | 7.52 | 7.56 | 7.56 | -2.20% | 1,744,526 |
| May 19, 2026 | 7.55 | 7.73 | 7.54 | 7.73 | 7.73 | 2.11% | 651,874 |
| May 18, 2026 | 7.77 | 7.77 | 7.54 | 7.57 | 7.57 | -1.94% | 593,251 |
| May 15, 2026 | 7.82 | 7.90 | 7.68 | 7.72 | 7.72 | 1.05% | 1,182,460 |
| May 14, 2026 | 7.58 | 7.66 | 7.58 | 7.64 | 7.64 | 0.66% | 723,603 |