Downer Edi Ltd historical data

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

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

← NewerPage 2 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.