Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.790 | 4.870 | 4.780 | 4.870 | 4.357 | 4,900,907 |
| 2024-03-11 | 4.870 | 4.895 | 4.790 | 4.810 | 4.303 | 1,196,425 |
| 2024-03-08 | 5.010 | 5.010 | 4.890 | 4.900 | 4.383 | 1,939,487 |
| 2024-03-07 | 5.060 | 5.060 | 4.940 | 4.980 | 4.455 | 2,161,116 |
| 2024-03-06 | 5.010 | 5.050 | 4.890 | 4.960 | 4.437 | 1,593,661 |
| 2024-03-05 | 4.970 | 5.020 | 4.880 | 4.980 | 4.455 | 1,640,988 |
| 2024-03-04 | 5.040 | 5.040 | 4.840 | 4.960 | 4.437 | 1,808,011 |
| 2024-03-01 | 5.070 | 5.075 | 4.970 | 5.020 | 4.491 | 6,060,970 |
| 2024-02-29 | 5.070 | 5.085 | 4.980 | 4.980 | 4.455 | 3,802,252 |
| 2024-02-28 | 5.120 | 5.130 | 5.020 | 5.060 | 4.527 | 5,114,516 |
| 2024-02-27 | 5.060 | 5.120 | 5.000 | 5.050 | 4.518 | 1,532,661 |
| 2024-02-26 | 5.030 | 5.040 | 4.970 | 5.040 | 4.509 | 2,356,524 |
| 2024-02-23 | 5.150 | 5.150 | 4.940 | 4.970 | 4.446 | 1,860,509 |
| 2024-02-22 | 5.090 | 5.155 | 5.060 | 5.090 | 4.553 | 1,624,271 |
| 2024-02-21 | 5.140 | 5.180 | 5.070 | 5.090 | 4.553 | 1,961,991 |
| 2024-02-20 | 5.140 | 5.220 | 5.090 | 5.200 | 4.652 | 2,316,670 |
| 2024-02-19 | 5.090 | 5.170 | 5.020 | 5.140 | 4.598 | 2,007,241 |
| 2024-02-16 | 5.200 | 5.210 | 5.020 | 5.060 | 4.527 | 2,913,527 |
| 2024-02-15 | 4.890 | 5.130 | 4.870 | 5.070 | 4.536 | 5,666,615 |
| 2024-02-14 | 4.480 | 4.980 | 4.460 | 4.790 | 4.285 | 6,893,847 |
| 2024-02-13 | 4.370 | 4.370 | 4.280 | 4.310 | 3.856 | 1,305,266 |
| 2024-02-12 | 4.370 | 4.370 | 4.255 | 4.300 | 3.847 | 913,249 |
| 2024-02-09 | 4.360 | 4.390 | 4.330 | 4.350 | 3.891 | 740,310 |
| 2024-02-08 | 4.490 | 4.490 | 4.370 | 4.380 | 3.918 | 841,456 |
| 2024-02-07 | 4.370 | 4.450 | 4.370 | 4.400 | 3.936 | 1,364,581 |
| 2024-02-06 | 4.230 | 4.300 | 4.190 | 4.300 | 3.847 | 668,712 |
| 2024-02-05 | 4.250 | 4.285 | 4.210 | 4.260 | 3.811 | 807,251 |
| 2024-02-02 | 4.200 | 4.270 | 4.180 | 4.270 | 3.820 | 927,466 |
| 2024-02-01 | 4.170 | 4.190 | 4.120 | 4.170 | 3.730 | 1,262,651 |
| 2024-01-31 | 4.180 | 4.255 | 4.165 | 4.210 | 3.766 | 2,537,128 |
| 2024-01-30 | 4.220 | 4.220 | 4.130 | 4.150 | 3.713 | 1,213,872 |
| 2024-01-29 | 4.220 | 4.240 | 4.160 | 4.180 | 3.739 | 1,375,002 |
| 2024-01-25 | 4.200 | 4.220 | 4.160 | 4.210 | 3.766 | 800,077 |
| 2024-01-24 | 4.200 | 4.200 | 4.155 | 4.180 | 3.739 | 509,408 |
| 2024-01-23 | 4.150 | 4.210 | 4.130 | 4.200 | 3.757 | 558,908 |
| 2024-01-22 | 4.150 | 4.150 | 4.070 | 4.130 | 3.695 | 1,211,847 |
| 2024-01-19 | 4.100 | 4.160 | 4.075 | 4.120 | 3.686 | 1,236,248 |
| 2024-01-18 | 4.120 | 4.150 | 4.010 | 4.010 | 3.587 | 2,153,784 |
| 2024-01-17 | 4.170 | 4.190 | 4.130 | 4.170 | 3.730 | 835,022 |
| 2024-01-16 | 4.130 | 4.240 | 4.120 | 4.190 | 3.748 | 1,031,145 |
| 2024-01-15 | 4.230 | 4.230 | 4.195 | 4.225 | 3.780 | 49,051 |
| 2024-01-12 | 4.230 | 4.240 | 4.180 | 4.220 | 3.775 | 626,825 |
| 2024-01-11 | 4.270 | 4.290 | 4.245 | 4.290 | 3.838 | 922,743 |
| 2024-01-10 | 4.440 | 4.440 | 4.180 | 4.270 | 3.820 | 1,032,247 |
| 2024-01-09 | 4.420 | 4.435 | 4.380 | 4.420 | 3.954 | 629,203 |
| 2024-01-08 | 4.240 | 4.330 | 4.230 | 4.330 | 3.874 | 471,884 |
| 2024-01-05 | 4.320 | 4.350 | 4.290 | 4.310 | 3.856 | 406,795 |
| 2024-01-04 | 4.280 | 4.310 | 4.250 | 4.310 | 3.856 | 432,433 |
| 2024-01-03 | 4.340 | 4.360 | 4.260 | 4.260 | 3.811 | 725,660 |
| 2024-01-02 | 4.380 | 4.420 | 4.370 | 4.410 | 3.945 | 297,784 |
| 2023-12-29 | 4.400 | 4.420 | 4.365 | 4.400 | 3.936 | 465,811 |
| 2023-12-28 | 4.420 | 4.420 | 4.380 | 4.390 | 3.927 | 411,943 |
| 2023-12-27 | 4.380 | 4.410 | 4.340 | 4.360 | 3.900 | 510,176 |
| 2023-12-22 | 4.310 | 4.355 | 4.300 | 4.320 | 3.865 | 554,224 |
| 2023-12-21 | 4.380 | 4.405 | 4.310 | 4.350 | 3.891 | 1,469,819 |
| 2023-12-20 | 4.370 | 4.400 | 4.320 | 4.400 | 3.936 | 1,009,007 |
| 2023-12-19 | 4.380 | 4.390 | 4.310 | 4.330 | 3.874 | 1,028,143 |
| 2023-12-18 | 4.400 | 4.430 | 4.360 | 4.360 | 3.900 | 1,682,377 |
| 2023-12-15 | 4.420 | 4.470 | 4.370 | 4.440 | 3.972 | 3,587,586 |
| 2023-12-14 | 4.370 | 4.410 | 4.330 | 4.390 | 3.927 | 1,283,901 |
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.