Downer Edi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.760	3.910	3.760	3.910	3.431	1,433,096
2023-06-27	3.800	3.800	3.730	3.790	3.325	834,242
2023-06-26	3.710	3.775	3.710	3.750	3.290	903,682
2023-06-23	3.800	3.820	3.715	3.750	3.290	978,725
2023-06-22	3.900	3.900	3.800	3.800	3.334	1,387,660
2023-06-21	3.900	3.910	3.850	3.890	3.413	1,137,529
2023-06-20	3.840	3.890	3.800	3.880	3.404	1,329,754
2023-06-19	3.760	3.835	3.750	3.820	3.352	1,291,967
2023-06-16	3.730	3.820	3.720	3.760	3.299	3,379,963
2023-06-15	3.720	3.750	3.700	3.720	3.264	1,602,262
2023-06-14	3.670	3.710	3.660	3.690	3.238	2,028,217
2023-06-13	3.600	3.620	3.580	3.620	3.176	1,140,800
2023-06-09	3.650	3.660	3.570	3.600	3.159	1,050,752
2023-06-08	3.630	3.690	3.580	3.660	3.211	1,628,907
2023-06-07	3.670	3.680	3.610	3.620	3.176	1,476,113
2023-06-06	3.640	3.700	3.630	3.630	3.185	1,520,217
2023-06-05	3.610	3.670	3.600	3.640	3.194	941,725
2023-06-02	3.580	3.590	3.540	3.560	3.123	3,643,596
2023-06-01	3.540	3.580	3.515	3.570	3.132	1,146,660
2023-05-31	3.570	3.610	3.500	3.590	3.150	2,462,386
2023-05-30	3.550	3.590	3.520	3.580	3.141	913,113
2023-05-29	3.610	3.610	3.550	3.570	3.132	818,559
2023-05-26	3.530	3.550	3.510	3.520	3.088	1,267,526
2023-05-25	3.500	3.550	3.495	3.530	3.097	897,453
2023-05-24	3.550	3.580	3.520	3.540	3.106	1,643,706
2023-05-23	3.680	3.680	3.610	3.620	3.176	770,658
2023-05-22	3.700	3.710	3.640	3.640	3.194	1,053,083
2023-05-19	3.670	3.700	3.670	3.680	3.229	1,377,502
2023-05-18	3.700	3.700	3.650	3.670	3.220	1,131,935
2023-05-17	3.630	3.680	3.610	3.670	3.220	2,438,088
2023-05-16	3.650	3.665	3.620	3.630	3.185	1,210,936
2023-05-15	3.690	3.705	3.660	3.690	3.238	866,640
2023-05-12	3.710	3.725	3.670	3.690	3.238	870,317
2023-05-11	3.730	3.750	3.680	3.690	3.238	1,441,529
2023-05-10	3.720	3.790	3.715	3.760	3.299	2,963,534
2023-05-09	3.720	3.760	3.680	3.730	3.273	1,435,811
2023-05-08	3.640	3.730	3.640	3.680	3.229	1,252,426
2023-05-05	3.580	3.660	3.580	3.630	3.185	1,314,309
2023-05-04	3.500	3.670	3.490	3.650	3.202	2,110,864
2023-05-03	3.600	3.610	3.490	3.530	3.097	3,235,799
2023-05-02	3.570	3.620	3.540	3.600	3.159	2,437,293
2023-05-01	3.570	3.585	3.540	3.570	3.132	1,919,336
2023-04-28	3.480	3.590	3.480	3.550	3.115	2,222,760
2023-04-27	3.460	3.480	3.410	3.450	3.027	2,174,450
2023-04-26	3.480	3.510	3.380	3.440	3.018	2,585,794
2023-04-24	3.460	3.530	3.450	3.520	3.088	1,576,967
2023-04-21	3.370	3.440	3.370	3.420	3.001	993,407
2023-04-20	3.460	3.460	3.380	3.390	2.974	1,954,284
2023-04-19	3.430	3.450	3.400	3.420	3.001	1,632,953
2023-04-18	3.480	3.500	3.440	3.500	3.071	1,599,975
2023-04-17	3.530	3.550	3.500	3.500	3.071	685,476
2023-04-14	3.510	3.590	3.500	3.530	3.097	1,795,837
2023-04-13	3.420	3.560	3.420	3.520	3.088	2,717,011
2023-04-12	3.390	3.490	3.390	3.430	3.009	2,809,931
2023-04-11	3.260	3.400	3.240	3.390	2.974	2,386,857
2023-04-06	3.320	3.340	3.220	3.230	2.834	2,562,115
2023-04-05	3.290	3.330	3.290	3.320	2.913	1,987,669
2023-04-04	3.360	3.370	3.320	3.330	2.922	2,385,995
2023-04-03	3.400	3.430	3.360	3.370	2.957	1,399,444
2023-03-31	3.430	3.480	3.395	3.430	3.009	13,759,717

← NewerPage 15 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.