Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.720 | 3.740 | 3.705 | 3.710 | 3.206 | 1,176,224 |
| 2023-01-04 | 3.730 | 3.730 | 3.690 | 3.720 | 3.215 | 1,974,837 |
| 2023-01-03 | 3.760 | 3.760 | 3.630 | 3.690 | 3.189 | 1,359,830 |
| 2022-12-30 | 3.720 | 3.740 | 3.700 | 3.710 | 3.206 | 1,544,773 |
| 2022-12-29 | 3.670 | 3.705 | 3.655 | 3.670 | 3.172 | 1,195,104 |
| 2022-12-28 | 3.700 | 3.730 | 3.680 | 3.710 | 3.206 | 982,475 |
| 2022-12-23 | 3.670 | 3.720 | 3.640 | 3.720 | 3.215 | 956,699 |
| 2022-12-22 | 3.740 | 3.770 | 3.685 | 3.700 | 3.198 | 1,533,053 |
| 2022-12-21 | 3.750 | 3.760 | 3.710 | 3.720 | 3.215 | 2,216,907 |
| 2022-12-20 | 3.740 | 3.760 | 3.680 | 3.690 | 3.189 | 2,831,168 |
| 2022-12-19 | 3.770 | 3.780 | 3.700 | 3.730 | 3.224 | 1,359,948 |
| 2022-12-16 | 3.720 | 3.745 | 3.690 | 3.730 | 3.224 | 2,566,991 |
| 2022-12-15 | 3.810 | 3.860 | 3.705 | 3.730 | 3.224 | 5,934,865 |
| 2022-12-14 | 3.800 | 3.890 | 3.800 | 3.860 | 3.336 | 1,951,682 |
| 2022-12-13 | 3.760 | 3.915 | 3.720 | 3.820 | 3.301 | 6,581,530 |
| 2022-12-12 | 3.700 | 3.780 | 3.670 | 3.710 | 3.206 | 5,305,443 |
| 2022-12-09 | 3.720 | 3.730 | 3.540 | 3.700 | 3.198 | 18,713,932 |
| 2022-12-08 | 3.390 | 3.870 | 3.310 | 3.820 | 3.301 | 30,165,218 |
| 2022-12-07 | 4.800 | 4.820 | 4.755 | 4.800 | 4.148 | 4,057,466 |
| 2022-12-06 | 4.880 | 4.890 | 4.810 | 4.810 | 4.157 | 3,733,229 |
| 2022-12-05 | 4.990 | 5.010 | 4.900 | 4.900 | 4.235 | 2,497,791 |
| 2022-12-02 | 5.090 | 5.090 | 4.965 | 4.970 | 4.295 | 3,228,886 |
| 2022-12-01 | 5.170 | 5.170 | 4.975 | 5.050 | 4.364 | 5,109,404 |
| 2022-11-30 | 5.130 | 5.170 | 5.095 | 5.170 | 4.468 | 3,692,470 |
| 2022-11-29 | 5.250 | 5.250 | 5.110 | 5.150 | 4.451 | 2,150,483 |
| 2022-11-28 | 5.180 | 5.190 | 5.120 | 5.160 | 4.460 | 1,582,224 |
| 2022-11-25 | 5.180 | 5.200 | 5.140 | 5.160 | 4.460 | 560,759 |
| 2022-11-24 | 5.200 | 5.210 | 5.130 | 5.150 | 4.451 | 1,012,855 |
| 2022-11-23 | 5.180 | 5.190 | 5.100 | 5.180 | 4.477 | 1,993,071 |
| 2022-11-22 | 5.120 | 5.140 | 5.070 | 5.120 | 4.425 | 1,238,421 |
| 2022-11-21 | 5.110 | 5.110 | 5.040 | 5.060 | 4.373 | 849,622 |
| 2022-11-18 | 5.060 | 5.110 | 5.020 | 5.080 | 4.390 | 1,293,996 |
| 2022-11-17 | 5.060 | 5.085 | 4.980 | 5.040 | 4.356 | 2,543,409 |
| 2022-11-16 | 5.100 | 5.120 | 5.010 | 5.030 | 4.347 | 1,982,226 |
| 2022-11-15 | 5.060 | 5.130 | 5.030 | 5.120 | 4.425 | 3,405,066 |
| 2022-11-14 | 4.970 | 5.060 | 4.970 | 5.040 | 4.356 | 3,106,133 |
| 2022-11-11 | 4.950 | 5.000 | 4.910 | 5.000 | 4.321 | 3,359,239 |
| 2022-11-10 | 4.850 | 4.860 | 4.770 | 4.820 | 4.166 | 3,043,546 |
| 2022-11-09 | 4.810 | 4.910 | 4.810 | 4.860 | 4.200 | 2,788,876 |
| 2022-11-08 | 4.830 | 4.850 | 4.810 | 4.850 | 4.192 | 1,901,682 |
| 2022-11-07 | 4.890 | 4.890 | 4.810 | 4.820 | 4.166 | 2,953,726 |
| 2022-11-04 | 4.780 | 4.820 | 4.720 | 4.820 | 4.166 | 3,145,023 |
| 2022-11-03 | 4.500 | 4.830 | 4.500 | 4.810 | 4.157 | 4,425,799 |
| 2022-11-02 | 4.560 | 4.600 | 4.540 | 4.570 | 3.950 | 3,420,163 |
| 2022-11-01 | 4.490 | 4.560 | 4.460 | 4.560 | 3.941 | 2,795,381 |
| 2022-10-31 | 4.500 | 4.515 | 4.450 | 4.490 | 3.880 | 2,458,090 |
| 2022-10-28 | 4.380 | 4.420 | 4.360 | 4.390 | 3.794 | 1,517,896 |
| 2022-10-27 | 4.400 | 4.430 | 4.380 | 4.380 | 3.785 | 2,078,106 |
| 2022-10-26 | 4.400 | 4.460 | 4.390 | 4.410 | 3.811 | 1,825,656 |
| 2022-10-25 | 4.400 | 4.420 | 4.360 | 4.370 | 3.777 | 2,088,526 |
| 2022-10-24 | 4.470 | 4.470 | 4.340 | 4.370 | 3.777 | 3,306,490 |
| 2022-10-21 | 4.390 | 4.470 | 4.320 | 4.370 | 3.777 | 3,258,694 |
| 2022-10-20 | 4.570 | 4.570 | 4.380 | 4.400 | 3.803 | 4,201,103 |
| 2022-10-19 | 4.670 | 4.700 | 4.590 | 4.610 | 3.984 | 3,476,199 |
| 2022-10-18 | 4.720 | 4.720 | 4.620 | 4.660 | 4.027 | 6,954,366 |
| 2022-10-17 | 4.730 | 4.730 | 4.610 | 4.610 | 3.984 | 1,802,025 |
| 2022-10-14 | 4.740 | 4.880 | 4.740 | 4.780 | 4.131 | 2,556,048 |
| 2022-10-13 | 4.650 | 4.710 | 4.650 | 4.680 | 4.045 | 2,191,227 |
| 2022-10-12 | 4.560 | 4.680 | 4.560 | 4.660 | 4.027 | 2,575,378 |
| 2022-10-11 | 4.570 | 4.670 | 4.560 | 4.600 | 3.976 | 2,310,281 |
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.