Downer Edi Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.310	4.330	4.280	4.320	3.865	1,117,169
2023-12-12	4.270	4.330	4.240	4.300	3.847	830,990
2023-12-11	4.250	4.295	4.230	4.240	3.793	481,324
2023-12-08	4.140	4.250	4.140	4.250	3.802	583,989
2023-12-07	4.190	4.230	4.160	4.170	3.730	5,022,213
2023-12-06	4.110	4.210	4.100	4.200	3.757	872,314
2023-12-05	4.100	4.145	4.090	4.100	3.668	674,897
2023-12-04	4.280	4.280	4.110	4.140	3.704	1,315,138
2023-12-01	4.190	4.220	4.150	4.160	3.721	1,626,990
2023-11-30	4.130	4.240	4.090	4.240	3.793	2,791,207
2023-11-29	4.080	4.140	4.060	4.090	3.659	449,577
2023-11-28	4.150	4.180	4.110	4.110	3.677	669,633
2023-11-27	4.270	4.300	4.160	4.160	3.721	1,029,832
2023-11-24	4.250	4.270	4.230	4.250	3.802	2,053,147
2023-11-23	4.130	4.270	4.120	4.250	3.802	1,504,217
2023-11-22	4.150	4.150	4.040	4.130	3.695	842,418
2023-11-21	4.060	4.140	4.050	4.140	3.704	1,353,470
2023-11-20	4.020	4.055	4.020	4.050	3.623	5,618,021
2023-11-17	3.980	4.050	3.980	4.020	3.596	390,649
2023-11-16	4.090	4.090	3.990	4.000	3.578	467,301
2023-11-15	4.100	4.100	3.990	4.080	3.650	844,064
2023-11-14	3.940	4.030	3.900	4.020	3.596	779,351
2023-11-13	3.940	3.940	3.840	3.880	3.471	1,185,668
2023-11-10	3.820	3.925	3.820	3.910	3.498	1,701,649
2023-11-09	3.840	3.920	3.820	3.880	3.471	1,542,483
2023-11-08	3.730	3.800	3.720	3.800	3.399	1,566,607
2023-11-07	3.780	3.780	3.720	3.740	3.346	1,315,513
2023-11-06	3.770	3.830	3.770	3.790	3.390	1,868,434
2023-11-03	3.820	3.845	3.750	3.780	3.382	2,061,252
2023-11-02	3.850	3.890	3.760	3.770	3.373	1,924,479
2023-11-01	3.800	3.870	3.760	3.860	3.453	1,675,407
2023-10-31	3.710	3.775	3.680	3.770	3.373	2,563,182
2023-10-30	3.750	3.760	3.690	3.690	3.301	1,039,786
2023-10-27	3.710	3.800	3.690	3.800	3.399	1,802,099
2023-10-26	3.720	3.750	3.675	3.700	3.310	1,067,627
2023-10-25	3.810	3.830	3.735	3.760	3.364	1,795,772
2023-10-24	3.860	3.860	3.770	3.820	3.417	633,108
2023-10-23	3.780	3.840	3.780	3.840	3.435	961,991
2023-10-20	3.800	3.850	3.770	3.830	3.426	750,568
2023-10-19	3.850	3.870	3.820	3.830	3.426	769,352
2023-10-18	3.950	3.950	3.870	3.910	3.498	1,095,901
2023-10-17	3.990	3.990	3.880	3.910	3.498	1,490,527
2023-10-16	3.890	3.950	3.880	3.900	3.489	895,962
2023-10-13	3.990	4.030	3.960	3.970	3.552	1,160,357
2023-10-12	4.050	4.100	3.980	4.080	3.650	822,917
2023-10-11	4.040	4.060	3.980	4.000	3.578	1,287,322
2023-10-10	3.980	4.030	3.960	4.000	3.578	1,328,532
2023-10-09	3.910	3.970	3.890	3.940	3.525	779,165
2023-10-06	3.860	3.965	3.850	3.930	3.516	2,756,275
2023-10-05	3.900	3.940	3.840	3.870	3.462	2,062,900
2023-10-04	3.940	3.950	3.870	3.900	3.489	1,481,449
2023-10-03	3.980	4.010	3.930	3.950	3.534	1,292,728
2023-10-02	4.190	4.190	4.050	4.060	3.632	597,180
2023-09-29	4.130	4.145	4.105	4.120	3.686	1,910,580
2023-09-28	4.110	4.165	4.090	4.120	3.686	1,021,160
2023-09-27	4.070	4.140	4.070	4.120	3.686	855,276
2023-09-26	4.140	4.140	4.060	4.100	3.668	907,756
2023-09-25	4.080	4.165	4.070	4.150	3.713	621,303
2023-09-22	3.970	4.100	3.960	4.100	3.668	906,517
2023-09-21	4.100	4.110	4.025	4.060	3.632	1,241,010

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.