Downer Edi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	3.350	3.390	3.310	3.390	2.974	4,231,167
2023-03-29	3.320	3.360	3.310	3.320	2.913	8,370,578
2023-03-28	3.400	3.400	3.325	3.350	2.939	1,378,770
2023-03-27	3.350	3.450	3.310	3.350	2.939	2,062,515
2023-03-24	3.320	3.350	3.280	3.300	2.895	1,286,111
2023-03-23	3.400	3.420	3.350	3.350	2.939	1,685,849
2023-03-22	3.470	3.470	3.390	3.400	2.983	2,136,360
2023-03-21	3.370	3.450	3.370	3.430	3.009	1,822,581
2023-03-20	3.320	3.400	3.310	3.370	2.957	1,744,597
2023-03-17	3.300	3.390	3.300	3.390	2.974	4,482,728
2023-03-16	3.320	3.340	3.290	3.330	2.922	4,773,079
2023-03-15	3.240	3.335	3.240	3.310	2.904	6,099,092
2023-03-14	3.190	3.230	3.150	3.230	2.834	3,684,734
2023-03-13	3.250	3.290	3.230	3.250	2.852	2,190,541
2023-03-10	3.280	3.290	3.225	3.260	2.860	2,983,840
2023-03-09	3.350	3.390	3.320	3.340	2.887	2,412,988
2023-03-08	3.330	3.370	3.290	3.330	2.878	3,559,203
2023-03-07	3.380	3.420	3.275	3.410	2.947	6,242,351
2023-03-06	3.290	3.400	3.290	3.300	2.852	4,777,361
2023-03-03	3.260	3.330	3.230	3.280	2.835	10,044,462
2023-03-02	3.180	3.320	3.160	3.280	2.835	4,952,861
2023-03-01	3.130	3.225	3.080	3.180	2.748	4,748,577
2023-02-28	3.020	3.180	3.010	3.160	2.731	9,721,033
2023-02-27	3.650	3.670	2.970	3.020	2.610	25,570,150
2023-02-24	3.910	3.960	3.900	3.960	3.422	1,416,033
2023-02-23	3.940	3.965	3.880	3.900	3.371	1,770,796
2023-02-22	3.860	3.930	3.860	3.930	3.397	1,202,370
2023-02-21	3.920	3.940	3.875	3.920	3.388	1,946,594
2023-02-20	3.950	3.970	3.890	3.950	3.414	1,051,682
2023-02-17	3.950	3.970	3.920	3.940	3.405	1,932,163
2023-02-16	3.980	4.050	3.945	3.970	3.431	1,907,498
2023-02-15	3.950	3.970	3.910	3.970	3.431	3,154,750
2023-02-14	3.970	3.970	3.920	3.920	3.388	1,878,417
2023-02-13	3.900	3.975	3.900	3.950	3.414	2,918,012
2023-02-10	3.930	3.960	3.910	3.930	3.397	3,606,848
2023-02-09	3.900	3.960	3.890	3.960	3.422	1,961,119
2023-02-08	3.960	3.970	3.890	3.900	3.371	4,504,560
2023-02-07	3.880	3.965	3.870	3.950	3.414	3,858,708
2023-02-06	3.850	3.970	3.795	3.920	3.388	5,127,094
2023-02-03	3.840	3.860	3.790	3.850	3.327	1,512,215
2023-02-02	3.860	3.860	3.780	3.810	3.293	2,068,793
2023-02-01	3.760	3.810	3.730	3.800	3.284	2,562,817
2023-01-31	3.840	3.860	3.745	3.770	3.258	3,474,226
2023-01-30	3.850	3.880	3.815	3.820	3.301	1,754,096
2023-01-27	3.900	3.900	3.830	3.840	3.319	3,088,151
2023-01-25	3.880	3.945	3.855	3.900	3.371	3,539,357
2023-01-24	3.910	3.950	3.880	3.930	3.397	5,106,239
2023-01-23	3.940	3.940	3.870	3.920	3.388	1,795,403
2023-01-20	3.890	3.920	3.850	3.920	3.388	1,815,560
2023-01-19	3.950	3.950	3.890	3.910	3.379	1,704,728
2023-01-18	3.980	3.980	3.890	3.910	3.379	2,211,040
2023-01-17	3.930	3.960	3.920	3.950	3.414	3,190,118
2023-01-16	3.930	3.980	3.910	3.950	3.414	2,007,982
2023-01-13	3.910	3.940	3.890	3.930	3.397	6,837,084
2023-01-12	3.890	3.920	3.840	3.890	3.362	1,229,761
2023-01-11	3.760	3.850	3.760	3.850	3.327	6,168,692
2023-01-10	3.760	3.785	3.730	3.770	3.258	1,885,152
2023-01-09	3.790	3.810	3.770	3.780	3.267	938,453
2023-01-06	3.710	3.780	3.700	3.750	3.241	1,100,828
2023-01-05	3.720	3.740	3.705	3.710	3.206	1,176,224

← NewerPage 16 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.