Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.980 | 7.980 | 7.860 | 7.930 | 7.733 | 630,404 |
| 2026-07-24 | 7.910 | 7.930 | 7.780 | 7.840 | 7.645 | 964,467 |
| 2026-07-23 | 8.000 | 8.090 | 7.910 | 7.950 | 7.752 | 1,133,176 |
| 2026-07-22 | 7.960 | 8.030 | 7.905 | 7.930 | 7.733 | 1,178,700 |
| 2026-07-21 | 7.860 | 7.970 | 7.840 | 7.900 | 7.703 | 1,829,085 |
| 2026-07-20 | 8.000 | 8.000 | 7.865 | 7.940 | 7.742 | 552,685 |
| 2026-07-17 | 8.030 | 8.030 | 7.870 | 7.930 | 7.733 | 877,795 |
| 2026-07-16 | 7.910 | 8.010 | 7.840 | 7.900 | 7.703 | 1,264,214 |
| 2026-07-15 | 7.910 | 7.920 | 7.860 | 7.870 | 7.674 | 1,572,036 |
| 2026-07-14 | 7.850 | 7.905 | 7.760 | 7.870 | 7.674 | 879,442 |
| 2026-07-13 | 7.900 | 7.930 | 7.800 | 7.870 | 7.674 | 571,805 |
| 2026-07-10 | 7.770 | 7.950 | 7.770 | 7.880 | 7.684 | 793,100 |
| 2026-07-09 | 7.710 | 7.875 | 7.690 | 7.850 | 7.655 | 974,375 |
| 2026-07-08 | 7.830 | 7.830 | 7.620 | 7.780 | 7.586 | 752,441 |
| 2026-07-07 | 7.920 | 7.920 | 7.780 | 7.830 | 7.635 | 715,233 |
| 2026-07-06 | 7.900 | 7.900 | 7.740 | 7.800 | 7.606 | 864,009 |
| 2026-07-03 | 7.870 | 7.960 | 7.830 | 7.900 | 7.703 | 792,567 |
| 2026-07-02 | 7.990 | 8.010 | 7.770 | 7.830 | 7.635 | 1,467,445 |
| 2026-07-01 | 8.050 | 8.280 | 7.980 | 7.980 | 7.781 | 1,454,691 |
| 2026-06-30 | 8.190 | 8.230 | 8.050 | 8.050 | 7.850 | 1,410,029 |
| 2026-06-29 | 8.170 | 8.270 | 8.090 | 8.180 | 7.976 | 1,085,349 |
| 2026-06-26 | 8.260 | 8.290 | 8.180 | 8.180 | 7.976 | 876,229 |
| 2026-06-25 | 8.130 | 8.390 | 8.120 | 8.210 | 8.006 | 893,888 |
| 2026-06-24 | 8.090 | 8.200 | 8.050 | 8.110 | 7.908 | 1,472,617 |
| 2026-06-23 | 8.150 | 8.175 | 8.045 | 8.090 | 7.889 | 1,307,033 |
| 2026-06-22 | 8.110 | 8.200 | 8.090 | 8.150 | 7.947 | 611,073 |
| 2026-06-19 | 8.200 | 8.270 | 8.110 | 8.110 | 7.908 | 2,076,124 |
| 2026-06-18 | 8.170 | 8.250 | 8.120 | 8.230 | 8.025 | 1,299,623 |
| 2026-06-17 | 8.110 | 8.210 | 8.000 | 8.180 | 7.976 | 857,274 |
| 2026-06-16 | 8.050 | 8.175 | 8.050 | 8.140 | 7.937 | 756,999 |
| 2026-06-15 | 8.210 | 8.330 | 8.120 | 8.230 | 8.025 | 2,492,450 |
| 2026-06-12 | 8.210 | 8.240 | 8.100 | 8.150 | 7.947 | 672,787 |
| 2026-06-11 | 8.080 | 8.140 | 7.970 | 8.120 | 7.918 | 1,156,830 |
| 2026-06-10 | 8.140 | 8.140 | 7.950 | 8.080 | 7.879 | 903,506 |
| 2026-06-09 | 7.840 | 8.030 | 7.810 | 8.000 | 7.801 | 777,662 |
| 2026-06-05 | 7.910 | 7.960 | 7.820 | 7.890 | 7.694 | 600,652 |
| 2026-06-04 | 7.690 | 7.900 | 7.680 | 7.830 | 7.635 | 949,047 |
| 2026-06-03 | 8.050 | 8.050 | 7.730 | 7.800 | 7.606 | 1,002,998 |
| 2026-06-02 | 7.870 | 8.040 | 7.780 | 7.850 | 7.655 | 766,232 |
| 2026-06-01 | 8.200 | 8.200 | 8.040 | 8.150 | 7.947 | 541,724 |
| 2026-05-29 | 8.020 | 8.140 | 8.000 | 8.130 | 7.928 | 1,790,949 |
| 2026-05-28 | 7.950 | 8.000 | 7.870 | 8.000 | 7.801 | 945,499 |
| 2026-05-27 | 7.920 | 8.025 | 7.880 | 7.980 | 7.781 | 1,012,064 |
| 2026-05-26 | 7.900 | 7.940 | 7.825 | 7.850 | 7.655 | 1,387,369 |
| 2026-05-25 | 7.730 | 7.970 | 7.680 | 7.880 | 7.684 | 776,612 |
| 2026-05-22 | 7.730 | 7.730 | 7.660 | 7.720 | 7.528 | 561,178 |
| 2026-05-21 | 7.730 | 7.750 | 7.630 | 7.640 | 7.450 | 1,235,361 |
| 2026-05-20 | 7.600 | 7.730 | 7.520 | 7.560 | 7.372 | 1,758,206 |
| 2026-05-19 | 7.550 | 7.730 | 7.540 | 7.730 | 7.538 | 651,874 |
| 2026-05-18 | 7.770 | 7.770 | 7.540 | 7.570 | 7.382 | 722,251 |
| 2026-05-15 | 7.820 | 7.895 | 7.680 | 7.720 | 7.528 | 1,182,460 |
| 2026-05-14 | 7.580 | 7.660 | 7.580 | 7.640 | 7.450 | 723,603 |
| 2026-05-13 | 7.610 | 7.610 | 7.530 | 7.590 | 7.401 | 725,121 |
| 2026-05-12 | 7.650 | 7.715 | 7.550 | 7.620 | 7.430 | 598,194 |
| 2026-05-11 | 7.670 | 7.870 | 7.660 | 7.750 | 7.557 | 1,031,307 |
| 2026-05-08 | 7.820 | 7.910 | 7.640 | 7.710 | 7.518 | 805,712 |
| 2026-05-07 | 7.930 | 8.080 | 7.910 | 7.910 | 7.713 | 2,155,351 |
| 2026-05-06 | 7.770 | 8.090 | 7.680 | 8.050 | 7.850 | 2,423,245 |
| 2026-05-05 | 7.570 | 7.720 | 7.500 | 7.690 | 7.499 | 685,164 |
| 2026-05-04 | 7.400 | 7.640 | 7.400 | 7.630 | 7.440 | 1,090,112 |
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.