Downer EDI Limited (ASX:DOW)
Australia · Delayed Price · Currency is AUD 7.72
+0.08 (1.05%)
May 22, 2026, 4:10 PM AEST
Downer EDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 7.61 | 7.61 | 7.53 | 7.59 | 7.59 | -0.39% | 725,121 |
| May 12, 2026 | 7.65 | 7.72 | 7.55 | 7.62 | 7.62 | -1.68% | 598,194 |
| May 11, 2026 | 7.67 | 7.87 | 7.66 | 7.75 | 7.75 | 0.52% | 1,031,307 |
| May 8, 2026 | 7.82 | 7.91 | 7.64 | 7.71 | 7.71 | -2.53% | 805,712 |
| May 7, 2026 | 7.93 | 8.08 | 7.91 | 7.91 | 7.91 | -1.74% | 2,155,351 |
| May 6, 2026 | 7.77 | 8.09 | 7.68 | 8.05 | 8.05 | 4.68% | 2,423,245 |
| May 5, 2026 | 7.57 | 7.72 | 7.50 | 7.69 | 7.69 | 0.79% | 685,164 |
| May 4, 2026 | 7.40 | 7.64 | 7.40 | 7.63 | 7.63 | 2.83% | 1,090,112 |
| May 1, 2026 | 7.48 | 7.50 | 7.42 | 7.42 | 7.42 | 0.13% | 847,288 |
| Apr 30, 2026 | 7.30 | 7.41 | 7.26 | 7.41 | 7.41 | 1.37% | 1,256,774 |
| Apr 29, 2026 | 7.34 | 7.42 | 7.26 | 7.31 | 7.31 | -0.27% | 754,387 |
| Apr 28, 2026 | 7.32 | 7.40 | 7.30 | 7.33 | 7.33 | -0.95% | 3,071,660 |
| Apr 27, 2026 | 7.41 | 7.47 | 7.36 | 7.40 | 7.40 | -1.07% | 363,154 |
| Apr 24, 2026 | 7.60 | 7.63 | 7.48 | 7.48 | 7.48 | -1.06% | 779,437 |
| Apr 23, 2026 | 7.60 | 7.62 | 7.42 | 7.56 | 7.56 | -1.05% | 744,622 |
| Apr 22, 2026 | 7.45 | 7.64 | 7.40 | 7.64 | 7.64 | 2.69% | 1,051,452 |
| Apr 21, 2026 | 7.43 | 7.51 | 7.35 | 7.44 | 7.44 | 1.22% | 6,700,455 |
| Apr 20, 2026 | 7.39 | 7.45 | 7.31 | 7.35 | 7.35 | - | 1,572,653 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.32 | 7.35 | 7.35 | -1.34% | 1,477,045 |
| Apr 16, 2026 | 7.68 | 7.80 | 7.40 | 7.45 | 7.45 | -2.49% | 1,601,503 |
| Apr 15, 2026 | 7.75 | 7.79 | 7.60 | 7.64 | 7.64 | -2.55% | 938,891 |
| Apr 14, 2026 | 8.19 | 8.20 | 7.82 | 7.84 | 7.84 | -3.33% | 1,458,963 |
| Apr 13, 2026 | 8.06 | 8.19 | 8.04 | 8.11 | 8.11 | -1.22% | 966,256 |
| Apr 10, 2026 | 8.16 | 8.21 | 8.11 | 8.21 | 8.21 | 0.37% | 921,016 |
| Apr 9, 2026 | 8.11 | 8.19 | 8.06 | 8.18 | 8.18 | 0.99% | 722,651 |
| Apr 8, 2026 | 7.93 | 8.10 | 7.93 | 8.10 | 8.10 | 3.05% | 946,702 |
| Apr 7, 2026 | 8.00 | 8.08 | 7.80 | 7.86 | 7.86 | 1.16% | 1,121,868 |
| Apr 2, 2026 | 7.92 | 7.95 | 7.75 | 7.77 | 7.77 | -0.38% | 974,672 |
| Apr 1, 2026 | 7.79 | 7.89 | 7.76 | 7.80 | 7.80 | 1.83% | 944,765 |
| Mar 31, 2026 | 7.62 | 7.78 | 7.62 | 7.66 | 7.66 | -0.26% | 1,324,740 |
| Mar 30, 2026 | 7.57 | 7.69 | 7.55 | 7.68 | 7.68 | -0.65% | 1,031,595 |
| Mar 27, 2026 | 7.85 | 7.85 | 7.69 | 7.73 | 7.73 | -1.53% | 2,902,408 |
| Mar 26, 2026 | 7.75 | 7.92 | 7.73 | 7.85 | 7.85 | 1.29% | 728,538 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.72 | 7.75 | 7.75 | 0.52% | 1,024,710 |
| Mar 24, 2026 | 7.74 | 7.76 | 7.60 | 7.71 | 7.71 | 2.25% | 1,296,725 |
| Mar 23, 2026 | 7.35 | 7.58 | 7.34 | 7.54 | 7.54 | -0.13% | 1,148,586 |
| Mar 20, 2026 | 7.56 | 7.64 | 7.48 | 7.55 | 7.55 | -0.53% | 2,514,332 |
| Mar 19, 2026 | 7.46 | 7.59 | 7.42 | 7.59 | 7.59 | 0.26% | 1,275,443 |
| Mar 18, 2026 | 7.58 | 7.66 | 7.50 | 7.57 | 7.57 | 0.80% | 1,396,296 |
| Mar 17, 2026 | 7.48 | 7.51 | 7.42 | 7.51 | 7.51 | 0.40% | 904,035 |
| Mar 16, 2026 | 7.47 | 7.52 | 7.44 | 7.48 | 7.48 | -0.40% | 691,422 |
| Mar 13, 2026 | 7.50 | 7.56 | 7.44 | 7.51 | 7.51 | -0.27% | 763,017 |
| Mar 12, 2026 | 7.45 | 7.55 | 7.43 | 7.53 | 7.53 | -0.13% | 1,318,508 |