Downer EDI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	7.17	7.33	7.13	7.31	7.31	2.38%	276,863
Oct 30, 2026	7.16	7.19	7.11	7.14	7.14	0.85%	1,642,160
Oct 29, 2026	7.05	7.11	7.01	7.08	7.08	1.58%	1,704,728
Oct 28, 2026	7.10	7.11	6.97	6.97	6.97	-1.69%	1,226,609
Oct 27, 2026	7.04	7.13	6.94	7.09	7.09	1.43%	2,817,015
Oct 26, 2026	7.06	7.06	6.96	6.99	6.99	-1.83%	2,637,778
Oct 23, 2026	7.09	7.16	7.05	7.12	7.12	1.14%	1,764,660
Oct 22, 2026	6.90	7.04	6.85	7.04	7.04	2.18%	1,795,258
Oct 21, 2026	6.85	6.89	6.72	6.89	6.89	1.03%	2,960,791
Oct 20, 2026	6.75	6.84	6.74	6.82	6.82	0.29%	1,674,732
Oct 19, 2026	6.84	6.85	6.76	6.80	6.80	-0.58%	1,906,099
Oct 16, 2026	6.94	6.96	6.83	6.84	6.84	-0.58%	2,596,514
Oct 15, 2026	6.84	6.91	6.80	6.88	6.88	0.58%	3,306,308
Oct 14, 2026	6.91	6.94	6.84	6.84	6.84	-1.01%	1,252,477
Oct 13, 2026	6.96	6.97	6.89	6.91	6.91	-0.43%	2,260,522
Oct 12, 2026	6.90	6.94	6.86	6.94	6.94	0.87%	1,010,599
Oct 9, 2026	6.88	6.91	6.83	6.88	6.88	0.15%	3,266,018
Oct 8, 2026	6.77	6.89	6.77	6.87	6.87	1.03%	3,255,043
Oct 7, 2026	6.80	6.85	6.76	6.80	6.80	0.44%	1,685,455
Oct 6, 2026	6.74	6.81	6.71	6.77	6.77	0.59%	1,750,207
Oct 5, 2026	6.85	6.87	6.69	6.73	6.73	-1.46%	1,403,294
Oct 2, 2026	6.79	6.83	6.74	6.83	6.83	1.64%	1,982,036
Oct 1, 2026	6.79	6.80	6.72	6.72	6.72	-1.47%	2,277,462
Sep 30, 2026	6.65	6.94	6.63	6.82	6.82	2.10%	6,082,720
Sep 29, 2026	6.65	6.69	6.62	6.68	6.68	0.30%	1,689,018
Sep 28, 2026	6.65	6.71	6.65	6.66	6.66	-0.75%	3,611,840
Sep 25, 2026	6.62	6.75	6.61	6.71	6.71	0.75%	2,407,505
Sep 24, 2026	6.56	6.67	6.56	6.66	6.66	-	2,520,949
Sep 23, 2026	6.67	6.74	6.61	6.66	6.66	-0.15%	1,872,021
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