Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.760 | 5.875 | 5.730 | 5.740 | 5.199 | 2,521,484 |
| 2024-08-30 | 5.120 | 5.710 | 5.120 | 5.590 | 5.063 | 7,055,218 |
| 2024-08-29 | 4.780 | 4.800 | 4.750 | 4.780 | 4.329 | 764,207 |
| 2024-08-28 | 4.790 | 4.820 | 4.780 | 4.800 | 4.348 | 1,200,892 |
| 2024-08-27 | 4.850 | 4.925 | 4.820 | 4.830 | 4.375 | 888,560 |
| 2024-08-26 | 4.870 | 4.955 | 4.840 | 4.910 | 4.447 | 760,221 |
| 2024-08-23 | 4.860 | 4.860 | 4.815 | 4.830 | 4.375 | 397,843 |
| 2024-08-22 | 4.830 | 4.860 | 4.810 | 4.860 | 4.402 | 532,455 |
| 2024-08-21 | 4.820 | 4.850 | 4.790 | 4.810 | 4.357 | 547,360 |
| 2024-08-20 | 4.890 | 4.890 | 4.815 | 4.840 | 4.384 | 2,189,905 |
| 2024-08-19 | 4.830 | 4.880 | 4.790 | 4.860 | 4.402 | 815,257 |
| 2024-08-16 | 4.970 | 4.990 | 4.800 | 4.810 | 4.357 | 1,592,983 |
| 2024-08-15 | 4.910 | 4.935 | 4.880 | 4.900 | 4.438 | 833,625 |
| 2024-08-14 | 4.900 | 4.950 | 4.875 | 4.890 | 4.429 | 1,348,106 |
| 2024-08-13 | 4.920 | 4.930 | 4.820 | 4.820 | 4.366 | 1,458,790 |
| 2024-08-12 | 4.940 | 4.950 | 4.880 | 4.910 | 4.447 | 571,445 |
| 2024-08-09 | 4.840 | 4.900 | 4.800 | 4.900 | 4.438 | 1,072,920 |
| 2024-08-08 | 4.780 | 4.830 | 4.760 | 4.760 | 4.311 | 750,307 |
| 2024-08-07 | 4.740 | 4.810 | 4.720 | 4.790 | 4.339 | 871,775 |
| 2024-08-06 | 4.790 | 4.800 | 4.720 | 4.770 | 4.320 | 1,013,979 |
| 2024-08-05 | 4.830 | 4.855 | 4.710 | 4.790 | 4.339 | 1,683,661 |
| 2024-08-02 | 4.940 | 4.990 | 4.875 | 4.930 | 4.465 | 1,067,570 |
| 2024-08-01 | 5.050 | 5.060 | 4.950 | 5.010 | 4.538 | 916,778 |
| 2024-07-31 | 4.900 | 5.000 | 4.880 | 4.990 | 4.520 | 1,930,858 |
| 2024-07-30 | 4.860 | 4.890 | 4.825 | 4.870 | 4.411 | 594,851 |
| 2024-07-29 | 4.880 | 4.920 | 4.840 | 4.920 | 4.456 | 1,363,131 |
| 2024-07-26 | 4.810 | 4.830 | 4.770 | 4.830 | 4.375 | 1,262,639 |
| 2024-07-25 | 4.860 | 4.870 | 4.740 | 4.760 | 4.311 | 1,250,281 |
| 2024-07-24 | 4.890 | 4.920 | 4.870 | 4.910 | 4.447 | 533,421 |
| 2024-07-23 | 4.900 | 4.910 | 4.845 | 4.890 | 4.429 | 643,703 |
| 2024-07-22 | 4.840 | 4.900 | 4.820 | 4.860 | 4.402 | 644,614 |
| 2024-07-19 | 4.850 | 4.880 | 4.810 | 4.850 | 4.393 | 713,654 |
| 2024-07-18 | 4.900 | 5.000 | 4.830 | 4.910 | 4.447 | 1,296,468 |
| 2024-07-17 | 4.930 | 4.970 | 4.880 | 4.910 | 4.447 | 1,236,440 |
| 2024-07-16 | 4.930 | 4.940 | 4.870 | 4.880 | 4.420 | 746,903 |
| 2024-07-15 | 4.920 | 4.960 | 4.880 | 4.930 | 4.465 | 746,073 |
| 2024-07-12 | 4.840 | 4.885 | 4.820 | 4.860 | 4.402 | 823,600 |
| 2024-07-11 | 4.790 | 4.820 | 4.760 | 4.780 | 4.329 | 975,886 |
| 2024-07-10 | 4.770 | 4.780 | 4.680 | 4.720 | 4.275 | 502,128 |
| 2024-07-09 | 4.800 | 4.810 | 4.740 | 4.780 | 4.329 | 1,005,651 |
| 2024-07-08 | 4.730 | 4.800 | 4.690 | 4.780 | 4.329 | 921,135 |
| 2024-07-05 | 4.760 | 4.780 | 4.680 | 4.720 | 4.275 | 726,900 |
| 2024-07-04 | 4.730 | 4.740 | 4.680 | 4.740 | 4.293 | 521,246 |
| 2024-07-03 | 4.670 | 4.680 | 4.620 | 4.680 | 4.239 | 652,587 |
| 2024-07-02 | 4.620 | 4.670 | 4.600 | 4.660 | 4.221 | 478,077 |
| 2024-07-01 | 4.620 | 4.680 | 4.590 | 4.680 | 4.239 | 920,753 |
| 2024-06-28 | 4.740 | 4.760 | 4.540 | 4.640 | 4.203 | 2,365,628 |
| 2024-06-27 | 4.660 | 4.740 | 4.590 | 4.740 | 4.293 | 2,225,359 |
| 2024-06-26 | 4.800 | 4.800 | 4.675 | 4.770 | 4.320 | 891,032 |
| 2024-06-25 | 4.820 | 4.850 | 4.760 | 4.790 | 4.339 | 754,197 |
| 2024-06-24 | 4.790 | 4.800 | 4.720 | 4.780 | 4.329 | 1,531,474 |
| 2024-06-21 | 4.720 | 4.740 | 4.650 | 4.740 | 4.293 | 2,286,723 |
| 2024-06-20 | 4.710 | 4.740 | 4.645 | 4.690 | 4.248 | 1,530,593 |
| 2024-06-19 | 4.670 | 4.730 | 4.650 | 4.720 | 4.275 | 975,266 |
| 2024-06-18 | 4.650 | 4.690 | 4.600 | 4.680 | 4.239 | 746,219 |
| 2024-06-17 | 4.610 | 4.620 | 4.550 | 4.600 | 4.166 | 766,581 |
| 2024-06-14 | 4.630 | 4.650 | 4.590 | 4.590 | 4.157 | 929,749 |
| 2024-06-13 | 4.640 | 4.700 | 4.630 | 4.630 | 4.194 | 1,283,034 |
| 2024-06-12 | 4.650 | 4.670 | 4.580 | 4.630 | 4.194 | 1,003,239 |
| 2024-06-11 | 4.630 | 4.670 | 4.580 | 4.640 | 4.203 | 1,243,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1630 AUD |
| 2026-03-03 | 0.1290 AUD |
| 2025-09-03 | 0.1410 AUD |
| 2025-02-26 | 0.1080 AUD |
| 2024-09-13 | 0.1100 AUD |
| 2024-03-13 | 0.0600 AUD |
| 2023-08-23 | 0.0800 AUD |
| 2023-03-10 | 0.0500 AUD |
| 2022-08-30 | 0.1200 AUD |
| 2022-02-23 | 0.1200 AUD |
| 2021-08-25 | 0.1200 AUD |
| 2021-02-24 | 0.0900 AUD |
| 2020-02-25 | 0.1375 AUD |
| 2019-09-03 | 0.1375 AUD |
| 2019-02-20 | 0.1375 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.