Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.800 | 4.810 | 4.660 | 4.700 | 4.257 | 1,244,508 |
| 2024-06-06 | 4.980 | 4.980 | 4.760 | 4.800 | 4.348 | 1,596,154 |
| 2024-06-05 | 4.890 | 4.970 | 4.880 | 4.900 | 4.438 | 1,674,608 |
| 2024-06-04 | 4.830 | 4.900 | 4.810 | 4.870 | 4.411 | 6,071,591 |
| 2024-06-03 | 4.830 | 4.890 | 4.810 | 4.870 | 4.411 | 868,223 |
| 2024-05-31 | 4.820 | 4.890 | 4.760 | 4.800 | 4.348 | 1,909,714 |
| 2024-05-30 | 4.800 | 4.850 | 4.750 | 4.790 | 4.339 | 600,096 |
| 2024-05-29 | 4.800 | 4.855 | 4.740 | 4.790 | 4.339 | 1,164,034 |
| 2024-05-28 | 4.890 | 4.930 | 4.850 | 4.870 | 4.411 | 844,112 |
| 2024-05-27 | 4.880 | 4.890 | 4.820 | 4.870 | 4.411 | 598,505 |
| 2024-05-24 | 4.770 | 4.850 | 4.750 | 4.830 | 4.375 | 788,495 |
| 2024-05-23 | 4.900 | 5.000 | 4.840 | 4.860 | 4.402 | 2,265,378 |
| 2024-05-22 | 4.940 | 4.970 | 4.870 | 4.930 | 4.465 | 1,493,051 |
| 2024-05-21 | 4.800 | 4.940 | 4.760 | 4.910 | 4.447 | 2,204,405 |
| 2024-05-20 | 4.710 | 4.800 | 4.650 | 4.800 | 4.348 | 1,433,880 |
| 2024-05-17 | 4.720 | 4.750 | 4.690 | 4.700 | 4.257 | 725,768 |
| 2024-05-16 | 4.700 | 4.810 | 4.640 | 4.780 | 4.329 | 2,216,587 |
| 2024-05-15 | 4.590 | 4.660 | 4.560 | 4.660 | 4.221 | 892,087 |
| 2024-05-14 | 4.520 | 4.580 | 4.520 | 4.580 | 4.148 | 855,854 |
| 2024-05-13 | 4.620 | 4.650 | 4.570 | 4.590 | 4.157 | 1,341,937 |
| 2024-05-10 | 4.610 | 4.650 | 4.580 | 4.580 | 4.148 | 642,538 |
| 2024-05-09 | 4.650 | 4.650 | 4.560 | 4.590 | 4.157 | 1,015,423 |
| 2024-05-08 | 4.640 | 4.660 | 4.600 | 4.640 | 4.203 | 823,737 |
| 2024-05-07 | 4.610 | 4.660 | 4.585 | 4.620 | 4.185 | 1,763,605 |
| 2024-05-06 | 4.610 | 4.630 | 4.550 | 4.590 | 4.157 | 1,214,129 |
| 2024-05-03 | 4.700 | 4.700 | 4.615 | 4.630 | 4.194 | 809,001 |
| 2024-05-02 | 4.660 | 4.770 | 4.660 | 4.680 | 4.239 | 1,822,321 |
| 2024-05-01 | 4.640 | 4.690 | 4.580 | 4.670 | 4.230 | 1,270,204 |
| 2024-04-30 | 4.680 | 4.740 | 4.650 | 4.720 | 4.275 | 1,527,732 |
| 2024-04-29 | 4.680 | 4.730 | 4.635 | 4.720 | 4.275 | 1,346,506 |
| 2024-04-26 | 4.610 | 4.670 | 4.560 | 4.590 | 4.157 | 1,161,218 |
| 2024-04-24 | 4.690 | 4.830 | 4.640 | 4.770 | 4.320 | 1,725,266 |
| 2024-04-23 | 4.610 | 4.680 | 4.550 | 4.670 | 4.230 | 1,615,823 |
| 2024-04-22 | 4.580 | 4.640 | 4.555 | 4.640 | 4.203 | 1,315,857 |
| 2024-04-19 | 4.600 | 4.600 | 4.450 | 4.520 | 4.094 | 2,276,288 |
| 2024-04-18 | 4.600 | 4.680 | 4.600 | 4.640 | 4.203 | 845,976 |
| 2024-04-17 | 4.650 | 4.675 | 4.610 | 4.620 | 4.185 | 752,507 |
| 2024-04-16 | 4.730 | 4.730 | 4.650 | 4.650 | 4.212 | 1,907,548 |
| 2024-04-15 | 4.820 | 4.850 | 4.790 | 4.790 | 4.339 | 727,849 |
| 2024-04-12 | 4.830 | 4.890 | 4.830 | 4.850 | 4.393 | 494,887 |
| 2024-04-11 | 4.810 | 4.860 | 4.770 | 4.840 | 4.384 | 2,146,334 |
| 2024-04-10 | 4.890 | 4.915 | 4.820 | 4.880 | 4.420 | 769,463 |
| 2024-04-09 | 4.900 | 4.960 | 4.870 | 4.880 | 4.420 | 1,630,509 |
| 2024-04-08 | 4.910 | 4.920 | 4.855 | 4.860 | 4.402 | 649,287 |
| 2024-04-05 | 4.900 | 4.930 | 4.820 | 4.870 | 4.411 | 1,081,202 |
| 2024-04-04 | 4.990 | 5.010 | 4.905 | 4.930 | 4.465 | 579,558 |
| 2024-04-03 | 4.880 | 4.955 | 4.870 | 4.910 | 4.447 | 1,237,583 |
| 2024-04-02 | 5.020 | 5.060 | 4.930 | 4.950 | 4.483 | 1,890,735 |
| 2024-03-28 | 5.110 | 5.180 | 5.070 | 5.100 | 4.619 | 1,991,068 |
| 2024-03-27 | 4.950 | 5.080 | 4.930 | 5.070 | 4.592 | 1,432,900 |
| 2024-03-26 | 4.860 | 4.920 | 4.830 | 4.920 | 4.456 | 2,187,621 |
| 2024-03-25 | 4.870 | 4.930 | 4.870 | 4.880 | 4.420 | 1,661,702 |
| 2024-03-22 | 4.890 | 4.940 | 4.840 | 4.870 | 4.411 | 795,498 |
| 2024-03-21 | 4.790 | 4.975 | 4.780 | 4.920 | 4.456 | 3,058,933 |
| 2024-03-20 | 4.720 | 4.745 | 4.680 | 4.720 | 4.275 | 1,248,975 |
| 2024-03-19 | 4.760 | 4.765 | 4.690 | 4.720 | 4.275 | 1,187,128 |
| 2024-03-18 | 4.750 | 4.790 | 4.730 | 4.740 | 4.293 | 1,073,046 |
| 2024-03-15 | 4.830 | 4.830 | 4.740 | 4.770 | 4.320 | 2,347,023 |
| 2024-03-14 | 4.730 | 4.840 | 4.710 | 4.840 | 4.384 | 2,079,528 |
| 2024-03-13 | 4.820 | 4.860 | 4.750 | 4.760 | 4.311 | 2,061,657 |
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.