Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.600 | 4.600 | 4.495 | 4.530 | 3.915 | 2,840,101 |
| 2022-10-07 | 4.650 | 4.680 | 4.605 | 4.620 | 3.993 | 1,832,656 |
| 2022-10-06 | 4.700 | 4.740 | 4.650 | 4.700 | 4.062 | 2,197,735 |
| 2022-10-05 | 4.680 | 4.770 | 4.660 | 4.730 | 4.088 | 2,512,867 |
| 2022-10-04 | 4.530 | 4.665 | 4.520 | 4.650 | 4.019 | 2,141,061 |
| 2022-10-03 | 4.570 | 4.570 | 4.480 | 4.520 | 3.906 | 1,252,671 |
| 2022-09-30 | 4.640 | 4.650 | 4.530 | 4.570 | 3.950 | 2,958,595 |
| 2022-09-29 | 4.670 | 4.670 | 4.600 | 4.610 | 3.984 | 1,996,322 |
| 2022-09-28 | 4.520 | 4.580 | 4.505 | 4.550 | 3.932 | 1,879,895 |
| 2022-09-27 | 4.590 | 4.590 | 4.520 | 4.560 | 3.941 | 1,844,600 |
| 2022-09-26 | 4.590 | 4.630 | 4.510 | 4.580 | 3.958 | 2,916,678 |
| 2022-09-23 | 4.710 | 4.750 | 4.630 | 4.660 | 4.027 | 1,599,784 |
| 2022-09-21 | 4.780 | 4.810 | 4.730 | 4.760 | 4.114 | 1,554,687 |
| 2022-09-20 | 4.900 | 4.950 | 4.810 | 4.830 | 4.174 | 1,698,433 |
| 2022-09-19 | 4.860 | 4.900 | 4.810 | 4.810 | 4.157 | 1,085,939 |
| 2022-09-16 | 4.830 | 4.890 | 4.820 | 4.860 | 4.200 | 2,564,945 |
| 2022-09-15 | 4.910 | 4.940 | 4.870 | 4.890 | 4.226 | 1,447,854 |
| 2022-09-14 | 4.910 | 4.920 | 4.850 | 4.880 | 4.218 | 1,169,209 |
| 2022-09-13 | 5.030 | 5.040 | 4.990 | 5.010 | 4.330 | 1,370,709 |
| 2022-09-12 | 5.030 | 5.030 | 4.970 | 5.000 | 4.321 | 783,244 |
| 2022-09-09 | 4.950 | 5.040 | 4.950 | 4.980 | 4.304 | 1,032,175 |
| 2022-09-08 | 4.890 | 5.000 | 4.840 | 4.990 | 4.313 | 1,483,558 |
| 2022-09-07 | 4.880 | 4.910 | 4.820 | 4.850 | 4.192 | 1,175,503 |
| 2022-09-06 | 4.950 | 4.990 | 4.900 | 4.930 | 4.261 | 1,021,074 |
| 2022-09-05 | 4.970 | 4.970 | 4.870 | 4.930 | 4.261 | 780,786 |
| 2022-09-02 | 5.000 | 5.040 | 4.920 | 4.920 | 4.252 | 1,329,248 |
| 2022-09-01 | 5.020 | 5.070 | 4.980 | 4.980 | 4.304 | 1,243,256 |
| 2022-08-31 | 5.000 | 5.080 | 5.000 | 5.050 | 4.364 | 1,412,009 |
| 2022-08-30 | 5.060 | 5.100 | 5.030 | 5.030 | 4.347 | 1,500,084 |
| 2022-08-29 | 5.150 | 5.240 | 5.150 | 5.160 | 4.356 | 1,025,673 |
| 2022-08-26 | 5.310 | 5.330 | 5.270 | 5.280 | 4.457 | 1,224,945 |
| 2022-08-25 | 5.250 | 5.310 | 5.170 | 5.290 | 4.466 | 1,665,362 |
| 2022-08-24 | 5.190 | 5.210 | 5.135 | 5.190 | 4.381 | 1,867,342 |
| 2022-08-23 | 5.180 | 5.180 | 5.080 | 5.140 | 4.339 | 3,113,264 |
| 2022-08-22 | 5.370 | 5.400 | 5.235 | 5.240 | 4.423 | 2,261,661 |
| 2022-08-19 | 5.430 | 5.440 | 5.360 | 5.430 | 4.584 | 1,604,925 |
| 2022-08-18 | 5.420 | 5.490 | 5.320 | 5.430 | 4.584 | 3,251,223 |
| 2022-08-17 | 5.250 | 5.460 | 5.110 | 5.320 | 4.491 | 8,025,966 |
| 2022-08-16 | 5.660 | 5.670 | 5.550 | 5.610 | 4.736 | 1,582,985 |
| 2022-08-15 | 5.610 | 5.655 | 5.580 | 5.620 | 4.744 | 1,498,611 |
| 2022-08-12 | 5.650 | 5.650 | 5.560 | 5.610 | 4.736 | 1,220,533 |
| 2022-08-11 | 5.610 | 5.630 | 5.560 | 5.600 | 4.727 | 1,407,658 |
| 2022-08-10 | 5.500 | 5.610 | 5.500 | 5.580 | 4.710 | 1,058,335 |
| 2022-08-09 | 5.470 | 5.520 | 5.400 | 5.500 | 4.643 | 1,789,540 |
| 2022-08-08 | 5.460 | 5.530 | 5.415 | 5.480 | 4.626 | 1,003,218 |
| 2022-08-05 | 5.520 | 5.520 | 5.450 | 5.500 | 4.643 | 866,534 |
| 2022-08-04 | 5.450 | 5.520 | 5.430 | 5.460 | 4.609 | 1,060,717 |
| 2022-08-03 | 5.510 | 5.510 | 5.370 | 5.440 | 4.592 | 1,345,436 |
| 2022-08-02 | 5.510 | 5.520 | 5.430 | 5.480 | 4.626 | 1,510,236 |
| 2022-08-01 | 5.500 | 5.530 | 5.460 | 5.500 | 4.643 | 1,186,775 |
| 2022-07-29 | 5.450 | 5.530 | 5.415 | 5.520 | 4.660 | 1,656,230 |
| 2022-07-28 | 5.360 | 5.370 | 5.290 | 5.350 | 4.516 | 1,711,115 |
| 2022-07-27 | 5.350 | 5.410 | 5.340 | 5.340 | 4.508 | 1,394,020 |
| 2022-07-26 | 5.400 | 5.420 | 5.350 | 5.390 | 4.550 | 1,369,755 |
| 2022-07-25 | 5.360 | 5.405 | 5.350 | 5.370 | 4.533 | 2,197,110 |
| 2022-07-22 | 5.280 | 5.360 | 5.280 | 5.340 | 4.508 | 1,459,828 |
| 2022-07-21 | 5.210 | 5.360 | 5.200 | 5.340 | 4.508 | 2,599,398 |
| 2022-07-20 | 5.320 | 5.320 | 5.110 | 5.220 | 4.406 | 4,425,630 |
| 2022-07-19 | 5.210 | 5.260 | 5.200 | 5.230 | 4.415 | 906,411 |
| 2022-07-18 | 5.220 | 5.260 | 5.190 | 5.260 | 4.440 | 768,137 |
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.