Downer EDI Limited (ASX:DOW)
Australia · Delayed Price · Currency is AUD 6.67
+0.08 (1.21%)
Sep 22, 2026, 4:15 PM AEST
Downer EDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.59 | 6.73 | 6.57 | 6.67 | 6.67 | 1.21% | 2,056,356 |
| Sep 21, 2026 | 6.52 | 6.59 | 6.50 | 6.59 | 6.59 | 0.46% | 1,313,342 |
| Sep 18, 2026 | 6.61 | 6.66 | 6.56 | 6.56 | 6.56 | -0.76% | 4,642,829 |
| Sep 17, 2026 | 6.53 | 6.66 | 6.49 | 6.61 | 6.61 | 1.69% | 2,520,711 |
| Sep 16, 2026 | 6.50 | 6.59 | 6.45 | 6.50 | 6.50 | 0.15% | 3,105,806 |
| Sep 15, 2026 | 6.59 | 6.59 | 6.45 | 6.49 | 6.49 | -0.92% | 2,227,618 |
| Sep 14, 2026 | 6.61 | 6.63 | 6.51 | 6.55 | 6.55 | -0.30% | 2,382,807 |
| Sep 11, 2026 | 6.60 | 6.63 | 6.53 | 6.57 | 6.57 | -0.76% | 2,523,348 |
| Sep 10, 2026 | 6.59 | 6.65 | 6.57 | 6.62 | 6.62 | 0.30% | 3,421,098 |
| Sep 9, 2026 | 6.69 | 6.71 | 6.59 | 6.60 | 6.60 | -0.90% | 3,873,553 |
| Sep 8, 2026 | 6.48 | 6.81 | 6.48 | 6.66 | 6.66 | 3.10% | 3,380,615 |
| Sep 7, 2026 | 6.40 | 6.48 | 6.37 | 6.46 | 6.46 | 1.41% | 3,313,360 |
| Sep 4, 2026 | 6.39 | 6.42 | 6.36 | 6.37 | 6.37 | -0.31% | 1,928,098 |
| Sep 3, 2026 | 6.38 | 6.41 | 6.28 | 6.39 | 6.39 | 0.95% | 2,139,181 |
| Sep 2, 2026 | 6.38 | 6.43 | 6.25 | 6.33 | 6.33 | -0.89% | 2,238,252 |
| Sep 1, 2026 | 6.54 | 6.59 | 6.49 | 6.55 | 6.39 | - | 2,123,273 |
| Aug 31, 2026 | 6.55 | 6.59 | 6.49 | 6.55 | 6.39 | -0.15% | 2,630,405 |
| Aug 28, 2026 | 6.60 | 6.68 | 6.53 | 6.56 | 6.40 | -0.61% | 2,053,809 |
| Aug 27, 2026 | 6.81 | 6.81 | 6.60 | 6.60 | 6.44 | -1.64% | 2,233,385 |
| Aug 26, 2026 | 6.76 | 6.92 | 6.71 | 6.71 | 6.54 | -0.15% | 3,774,767 |
| Aug 25, 2026 | 6.64 | 6.74 | 6.63 | 6.72 | 6.55 | 0.90% | 2,189,348 |
| Aug 24, 2026 | 6.59 | 6.73 | 6.50 | 6.66 | 6.49 | 1.06% | 3,384,669 |
| Aug 21, 2026 | 6.58 | 6.68 | 6.53 | 6.59 | 6.43 | -1.35% | 2,743,541 |
| Aug 20, 2026 | 7.20 | 7.20 | 6.43 | 6.68 | 6.51 | -10.34% | 7,197,875 |
| Aug 19, 2026 | 7.40 | 7.52 | 7.31 | 7.45 | 7.26 | - | 1,528,627 |
| Aug 18, 2026 | 7.42 | 7.54 | 7.38 | 7.45 | 7.26 | 0.13% | 1,618,554 |
| Aug 17, 2026 | 7.52 | 7.54 | 7.43 | 7.44 | 7.25 | -1.20% | 1,242,620 |
| Aug 14, 2026 | 7.60 | 7.68 | 7.46 | 7.53 | 7.34 | -0.92% | 911,451 |
| Aug 13, 2026 | 7.74 | 7.81 | 7.57 | 7.60 | 7.41 | -1.04% | 1,739,626 |
| Aug 12, 2026 | 7.70 | 7.84 | 7.64 | 7.68 | 7.49 | -1.03% | 1,639,471 |
| Aug 11, 2026 | 7.72 | 7.85 | 7.69 | 7.76 | 7.57 | -0.51% | 708,858 |
| Aug 10, 2026 | 7.82 | 7.86 | 7.74 | 7.80 | 7.61 | -0.51% | 903,744 |
| Aug 7, 2026 | 7.98 | 7.98 | 7.84 | 7.84 | 7.64 | -1.13% | 859,986 |
| Aug 6, 2026 | 7.95 | 8.00 | 7.91 | 7.93 | 7.73 | -0.63% | 716,491 |
| Aug 5, 2026 | 7.97 | 8.08 | 7.92 | 7.98 | 7.78 | 0.38% | 748,884 |
| Aug 4, 2026 | 7.87 | 8.01 | 7.85 | 7.95 | 7.75 | 1.15% | 887,478 |
| Aug 3, 2026 | 7.82 | 7.86 | 7.72 | 7.86 | 7.66 | 1.03% | 608,538 |
| Jul 31, 2026 | 7.87 | 7.87 | 7.67 | 7.78 | 7.59 | 0.13% | 1,396,961 |
| Jul 30, 2026 | 7.82 | 7.83 | 7.73 | 7.77 | 7.58 | -1.15% | 759,665 |
| Jul 29, 2026 | 7.97 | 7.97 | 7.84 | 7.86 | 7.66 | -0.38% | 586,959 |
| Jul 28, 2026 | 7.90 | 7.94 | 7.84 | 7.89 | 7.69 | -0.50% | 844,458 |
| Jul 27, 2026 | 7.98 | 7.98 | 7.86 | 7.93 | 7.73 | 1.15% | 630,404 |
| Jul 24, 2026 | 7.91 | 7.93 | 7.78 | 7.84 | 7.64 | -1.38% | 964,467 |
| Jul 23, 2026 | 8.00 | 8.09 | 7.91 | 7.95 | 7.75 | 0.25% | 1,133,176 |
| Jul 22, 2026 | 7.96 | 8.03 | 7.91 | 7.93 | 7.73 | 0.38% | 1,178,700 |
| Jul 21, 2026 | 7.86 | 7.97 | 7.84 | 7.90 | 7.70 | -0.50% | 1,829,085 |
| Jul 20, 2026 | 8.00 | 8.00 | 7.87 | 7.94 | 7.74 | 0.13% | 552,685 |
| Jul 17, 2026 | 8.03 | 8.03 | 7.87 | 7.93 | 7.73 | 0.38% | 877,795 |
| Jul 16, 2026 | 7.91 | 8.01 | 7.84 | 7.90 | 7.70 | 0.38% | 1,264,214 |
| Jul 15, 2026 | 7.91 | 7.92 | 7.86 | 7.87 | 7.67 | - | 1,572,036 |