Downer Edi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.060	4.110	4.060	4.110	3.677	1,547,725
2023-09-19	4.170	4.170	4.100	4.100	3.668	1,446,204
2023-09-18	4.240	4.255	4.150	4.180	3.739	761,266
2023-09-15	4.270	4.300	4.230	4.260	3.811	5,612,585
2023-09-14	4.140	4.220	4.120	4.220	3.775	1,421,720
2023-09-13	4.190	4.200	4.110	4.160	3.721	1,613,714
2023-09-12	4.170	4.190	4.110	4.190	3.748	1,143,049
2023-09-11	4.150	4.190	4.125	4.190	3.748	1,298,519
2023-09-08	4.130	4.150	4.090	4.140	3.704	576,236
2023-09-07	4.160	4.175	4.110	4.120	3.686	1,109,992
2023-09-06	4.270	4.270	4.140	4.170	3.730	1,033,207
2023-09-05	4.270	4.320	4.260	4.280	3.829	871,519
2023-09-04	4.280	4.320	4.230	4.270	3.820	1,026,711
2023-09-01	4.300	4.320	4.240	4.260	3.811	1,061,643
2023-08-31	4.330	4.340	4.220	4.280	3.829	3,608,600
2023-08-30	4.210	4.250	4.185	4.230	3.784	971,745
2023-08-29	4.190	4.190	4.125	4.160	3.721	1,731,490
2023-08-28	4.130	4.160	4.060	4.150	3.713	750,773
2023-08-25	4.050	4.120	4.040	4.090	3.659	1,341,315
2023-08-24	4.160	4.180	4.080	4.100	3.668	1,109,752
2023-08-23	4.090	4.170	4.060	4.130	3.695	1,471,159
2023-08-22	4.170	4.210	4.125	4.160	3.650	2,407,208
2023-08-21	4.230	4.230	4.160	4.180	3.667	913,751
2023-08-18	4.140	4.180	4.130	4.170	3.659	837,571
2023-08-17	4.200	4.230	4.130	4.160	3.650	1,887,316
2023-08-16	4.300	4.320	4.150	4.210	3.694	1,862,162
2023-08-15	4.230	4.360	4.190	4.350	3.817	2,200,656
2023-08-14	4.190	4.220	4.140	4.220	3.703	1,801,115
2023-08-11	4.070	4.255	4.070	4.210	3.694	2,391,383
2023-08-10	4.250	4.300	4.055	4.100	3.597	8,843,867
2023-08-09	4.320	4.380	4.310	4.380	3.843	956,544
2023-08-08	4.360	4.410	4.330	4.350	3.817	2,249,312
2023-08-07	4.300	4.320	4.270	4.320	3.790	1,035,324
2023-08-04	4.240	4.340	4.170	4.330	3.799	1,950,917
2023-08-03	4.310	4.380	4.170	4.260	3.738	2,918,475
2023-08-02	4.420	4.470	4.400	4.430	3.887	2,442,246
2023-08-01	4.400	4.460	4.370	4.430	3.887	5,599,751
2023-07-31	4.380	4.430	4.310	4.390	3.852	3,074,013
2023-07-28	4.440	4.455	4.320	4.360	3.825	3,508,294
2023-07-27	4.490	4.535	4.460	4.520	3.966	2,816,914
2023-07-26	4.540	4.550	4.400	4.470	3.922	2,617,326
2023-07-25	4.660	4.670	4.460	4.500	3.948	2,487,528
2023-07-24	4.530	4.590	4.530	4.570	4.010	1,067,936
2023-07-21	4.560	4.590	4.500	4.590	4.027	1,022,733
2023-07-20	4.620	4.640	4.500	4.520	3.966	1,624,097
2023-07-19	4.630	4.660	4.580	4.620	4.054	2,421,937
2023-07-18	4.560	4.585	4.530	4.570	4.010	2,228,476
2023-07-17	4.580	4.615	4.490	4.520	3.966	1,699,792
2023-07-14	4.440	4.580	4.410	4.580	4.018	2,452,916
2023-07-13	4.350	4.440	4.335	4.420	3.878	1,616,612
2023-07-12	4.230	4.330	4.210	4.330	3.799	2,520,310
2023-07-11	4.240	4.240	4.180	4.210	3.694	1,597,917
2023-07-10	4.170	4.220	4.160	4.180	3.667	1,433,314
2023-07-07	4.130	4.160	4.090	4.150	3.641	4,925,478
2023-07-06	4.180	4.190	4.130	4.170	3.659	1,773,884
2023-07-05	4.180	4.220	4.140	4.210	3.694	3,902,912
2023-07-04	4.170	4.200	4.110	4.180	3.667	2,677,915
2023-07-03	4.210	4.240	4.110	4.220	3.703	2,858,948
2023-06-30	3.950	4.110	3.930	4.110	3.606	3,166,257
2023-06-29	3.890	3.950	3.860	3.940	3.457	3,116,134

← NewerPage 14 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.