Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.260 | 5.260 | 5.105 | 5.160 | 4.356 | 1,403,414 |
| 2022-07-14 | 5.140 | 5.210 | 5.130 | 5.180 | 4.373 | 1,488,523 |
| 2022-07-13 | 5.120 | 5.160 | 5.110 | 5.150 | 4.347 | 1,457,267 |
| 2022-07-12 | 5.200 | 5.235 | 5.090 | 5.090 | 4.297 | 2,262,241 |
| 2022-07-11 | 5.200 | 5.240 | 5.100 | 5.150 | 4.347 | 844,929 |
| 2022-07-08 | 5.150 | 5.220 | 5.130 | 5.200 | 4.390 | 667,242 |
| 2022-07-07 | 5.200 | 5.200 | 5.110 | 5.130 | 4.330 | 1,153,874 |
| 2022-07-06 | 5.050 | 5.190 | 5.050 | 5.170 | 4.364 | 1,717,259 |
| 2022-07-05 | 5.160 | 5.160 | 5.070 | 5.070 | 4.280 | 2,009,209 |
| 2022-07-04 | 5.200 | 5.270 | 5.120 | 5.140 | 4.339 | 1,428,266 |
| 2022-07-01 | 5.210 | 5.210 | 5.100 | 5.100 | 4.305 | 1,628,457 |
| 2022-06-30 | 5.140 | 5.170 | 5.050 | 5.050 | 4.263 | 2,108,904 |
| 2022-06-29 | 5.060 | 5.220 | 5.060 | 5.180 | 4.373 | 3,148,517 |
| 2022-06-28 | 5.120 | 5.150 | 5.055 | 5.120 | 4.322 | 8,571,255 |
| 2022-06-27 | 5.170 | 5.210 | 5.100 | 5.120 | 4.322 | 5,145,933 |
| 2022-06-24 | 5.090 | 5.160 | 5.060 | 5.120 | 4.322 | 2,482,229 |
| 2022-06-23 | 5.120 | 5.205 | 5.060 | 5.080 | 4.288 | 3,220,380 |
| 2022-06-22 | 4.930 | 5.110 | 4.920 | 5.110 | 4.314 | 3,048,662 |
| 2022-06-21 | 4.940 | 5.035 | 4.900 | 4.970 | 4.195 | 3,982,084 |
| 2022-06-20 | 4.960 | 5.030 | 4.900 | 4.930 | 4.162 | 5,664,388 |
| 2022-06-17 | 4.990 | 4.990 | 4.840 | 4.910 | 4.145 | 3,973,946 |
| 2022-06-16 | 5.180 | 5.200 | 5.070 | 5.080 | 4.288 | 2,897,239 |
| 2022-06-15 | 5.180 | 5.200 | 5.130 | 5.130 | 4.330 | 2,073,840 |
| 2022-06-14 | 5.250 | 5.290 | 5.150 | 5.200 | 4.390 | 3,192,355 |
| 2022-06-10 | 5.400 | 5.640 | 5.330 | 5.470 | 4.617 | 2,804,309 |
| 2022-06-09 | 5.510 | 5.610 | 5.500 | 5.550 | 4.685 | 1,402,818 |
| 2022-06-08 | 5.560 | 5.650 | 5.520 | 5.620 | 4.744 | 1,602,856 |
| 2022-06-07 | 5.670 | 5.710 | 5.490 | 5.510 | 4.651 | 1,314,730 |
| 2022-06-06 | 5.640 | 5.715 | 5.620 | 5.670 | 4.786 | 1,163,086 |
| 2022-06-03 | 5.650 | 5.710 | 5.570 | 5.620 | 4.744 | 2,485,063 |
| 2022-06-02 | 5.670 | 5.700 | 5.580 | 5.620 | 4.744 | 1,950,563 |
| 2022-06-01 | 5.800 | 5.800 | 5.680 | 5.750 | 4.854 | 2,252,526 |
| 2022-05-31 | 5.720 | 5.825 | 5.710 | 5.730 | 4.837 | 3,456,876 |
| 2022-05-30 | 5.870 | 5.880 | 5.740 | 5.770 | 4.871 | 1,882,604 |
| 2022-05-27 | 5.730 | 5.760 | 5.670 | 5.750 | 4.854 | 1,219,715 |
| 2022-05-26 | 5.560 | 5.650 | 5.550 | 5.610 | 4.736 | 1,428,851 |
| 2022-05-25 | 5.540 | 5.595 | 5.480 | 5.580 | 4.710 | 1,994,911 |
| 2022-05-24 | 5.600 | 5.700 | 5.520 | 5.580 | 4.710 | 1,301,089 |
| 2022-05-23 | 5.690 | 5.730 | 5.660 | 5.680 | 4.795 | 1,140,346 |
| 2022-05-20 | 5.620 | 5.700 | 5.600 | 5.670 | 4.786 | 776,695 |
| 2022-05-19 | 5.630 | 5.670 | 5.580 | 5.630 | 4.753 | 1,214,147 |
| 2022-05-18 | 5.740 | 5.770 | 5.690 | 5.740 | 4.845 | 1,726,702 |
| 2022-05-17 | 5.700 | 5.750 | 5.670 | 5.720 | 4.829 | 1,574,809 |
| 2022-05-16 | 5.680 | 5.730 | 5.630 | 5.710 | 4.820 | 1,499,484 |
| 2022-05-13 | 5.470 | 5.610 | 5.425 | 5.580 | 4.710 | 2,218,645 |
| 2022-05-12 | 5.560 | 5.610 | 5.445 | 5.480 | 4.626 | 2,126,590 |
| 2022-05-11 | 5.500 | 5.610 | 5.480 | 5.580 | 4.710 | 2,247,480 |
| 2022-05-10 | 5.420 | 5.510 | 5.370 | 5.500 | 4.643 | 1,893,394 |
| 2022-05-09 | 5.580 | 5.600 | 5.390 | 5.470 | 4.617 | 1,579,794 |
| 2022-05-06 | 5.490 | 5.580 | 5.470 | 5.540 | 4.677 | 1,947,041 |
| 2022-05-05 | 5.430 | 5.580 | 5.390 | 5.580 | 4.710 | 3,117,844 |
| 2022-05-04 | 5.420 | 5.450 | 5.360 | 5.420 | 4.575 | 1,162,952 |
| 2022-05-03 | 5.360 | 5.470 | 5.350 | 5.390 | 4.550 | 1,138,349 |
| 2022-05-02 | 5.440 | 5.510 | 5.410 | 5.420 | 4.575 | 563,972 |
| 2022-04-29 | 5.560 | 5.575 | 5.490 | 5.560 | 4.693 | 1,533,792 |
| 2022-04-28 | 5.410 | 5.520 | 5.360 | 5.490 | 4.634 | 1,979,877 |
| 2022-04-27 | 5.070 | 5.360 | 5.070 | 5.330 | 4.499 | 4,484,029 |
| 2022-04-26 | 5.350 | 5.380 | 5.050 | 5.090 | 4.297 | 3,329,220 |
| 2022-04-22 | 5.580 | 5.600 | 5.500 | 5.500 | 4.643 | 881,804 |
| 2022-04-21 | 5.540 | 5.640 | 5.490 | 5.600 | 4.727 | 1,713,190 |
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.