Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.530 | 5.540 | 5.440 | 5.440 | 4.592 | 1,475,172 |
| 2022-04-19 | 5.420 | 5.500 | 5.420 | 5.470 | 4.617 | 1,398,321 |
| 2022-04-14 | 5.570 | 5.600 | 5.400 | 5.440 | 4.592 | 4,849,997 |
| 2022-04-13 | 5.490 | 5.590 | 5.490 | 5.570 | 4.702 | 1,272,679 |
| 2022-04-12 | 5.540 | 5.560 | 5.460 | 5.470 | 4.617 | 1,261,213 |
| 2022-04-11 | 5.530 | 5.570 | 5.500 | 5.530 | 4.668 | 835,413 |
| 2022-04-08 | 5.520 | 5.540 | 5.430 | 5.520 | 4.660 | 1,446,968 |
| 2022-04-07 | 5.480 | 5.520 | 5.410 | 5.460 | 4.609 | 1,569,074 |
| 2022-04-06 | 5.470 | 5.490 | 5.355 | 5.470 | 4.617 | 1,989,630 |
| 2022-04-05 | 5.420 | 5.540 | 5.400 | 5.490 | 4.634 | 1,919,964 |
| 2022-04-04 | 5.340 | 5.480 | 5.300 | 5.460 | 4.609 | 1,879,737 |
| 2022-04-01 | 5.310 | 5.360 | 5.235 | 5.340 | 4.508 | 1,741,481 |
| 2022-03-31 | 5.290 | 5.430 | 5.270 | 5.390 | 4.550 | 2,830,435 |
| 2022-03-30 | 5.360 | 5.390 | 5.310 | 5.350 | 4.516 | 3,987,093 |
| 2022-03-29 | 5.460 | 5.460 | 5.280 | 5.310 | 4.482 | 4,453,228 |
| 2022-03-28 | 5.340 | 5.490 | 5.310 | 5.420 | 4.575 | 3,389,605 |
| 2022-03-25 | 5.350 | 5.350 | 5.280 | 5.330 | 4.499 | 5,497,467 |
| 2022-03-24 | 5.240 | 5.320 | 5.210 | 5.310 | 4.482 | 1,192,529 |
| 2022-03-23 | 5.320 | 5.350 | 5.240 | 5.250 | 4.432 | 1,407,127 |
| 2022-03-22 | 5.250 | 5.280 | 5.160 | 5.240 | 4.423 | 1,677,081 |
| 2022-03-21 | 5.200 | 5.240 | 5.150 | 5.150 | 4.347 | 515,353 |
| 2022-03-18 | 5.140 | 5.160 | 5.060 | 5.150 | 4.347 | 8,849,887 |
| 2022-03-17 | 5.220 | 5.250 | 5.110 | 5.110 | 4.314 | 2,953,492 |
| 2022-03-16 | 5.080 | 5.165 | 5.070 | 5.100 | 4.305 | 1,620,960 |
| 2022-03-15 | 5.030 | 5.120 | 5.020 | 5.080 | 4.288 | 3,461,630 |
| 2022-03-14 | 5.090 | 5.120 | 5.030 | 5.050 | 4.263 | 1,419,047 |
| 2022-03-11 | 5.010 | 5.090 | 5.010 | 5.040 | 4.255 | 2,079,883 |
| 2022-03-10 | 4.920 | 5.120 | 4.920 | 5.080 | 4.288 | 1,609,659 |
| 2022-03-09 | 4.820 | 4.900 | 4.790 | 4.900 | 4.136 | 1,511,884 |
| 2022-03-08 | 4.910 | 4.930 | 4.800 | 4.810 | 4.060 | 2,604,659 |
| 2022-03-07 | 5.100 | 5.120 | 4.880 | 4.880 | 4.119 | 3,911,272 |
| 2022-03-04 | 5.080 | 5.130 | 5.050 | 5.130 | 4.330 | 2,135,195 |
| 2022-03-03 | 5.180 | 5.230 | 5.120 | 5.140 | 4.339 | 2,122,237 |
| 2022-03-02 | 5.100 | 5.150 | 5.070 | 5.110 | 4.314 | 2,987,660 |
| 2022-03-01 | 5.090 | 5.190 | 5.070 | 5.170 | 4.364 | 1,268,348 |
| 2022-02-28 | 4.970 | 5.090 | 4.960 | 5.040 | 4.255 | 1,799,423 |
| 2022-02-25 | 5.000 | 5.050 | 4.900 | 4.980 | 4.204 | 2,197,772 |
| 2022-02-24 | 5.100 | 5.125 | 4.950 | 4.950 | 4.179 | 2,421,839 |
| 2022-02-23 | 5.120 | 5.150 | 5.060 | 5.100 | 4.305 | 2,281,297 |
| 2022-02-22 | 5.420 | 5.430 | 5.220 | 5.220 | 4.305 | 1,925,145 |
| 2022-02-21 | 5.370 | 5.470 | 5.370 | 5.420 | 4.470 | 1,731,337 |
| 2022-02-18 | 5.400 | 5.450 | 5.370 | 5.430 | 4.478 | 1,144,336 |
| 2022-02-17 | 5.420 | 5.480 | 5.385 | 5.400 | 4.454 | 1,895,506 |
| 2022-02-16 | 5.470 | 5.510 | 5.300 | 5.380 | 4.437 | 3,323,895 |
| 2022-02-15 | 5.230 | 5.495 | 5.200 | 5.450 | 4.495 | 5,937,655 |
| 2022-02-14 | 5.290 | 5.400 | 5.280 | 5.320 | 4.388 | 3,354,670 |
| 2022-02-11 | 5.300 | 5.540 | 5.300 | 5.320 | 4.388 | 3,397,525 |
| 2022-02-10 | 5.230 | 5.520 | 5.110 | 5.450 | 4.495 | 8,298,130 |
| 2022-02-09 | 5.600 | 5.620 | 5.490 | 5.590 | 4.610 | 2,201,582 |
| 2022-02-08 | 5.500 | 5.600 | 5.490 | 5.580 | 4.602 | 1,200,764 |
| 2022-02-07 | 5.490 | 5.580 | 5.475 | 5.540 | 4.569 | 1,149,491 |
| 2022-02-04 | 5.460 | 5.560 | 5.455 | 5.550 | 4.577 | 1,884,728 |
| 2022-02-03 | 5.490 | 5.550 | 5.460 | 5.480 | 4.520 | 1,280,045 |
| 2022-02-02 | 5.460 | 5.530 | 5.460 | 5.500 | 4.536 | 1,240,377 |
| 2022-02-01 | 5.420 | 5.500 | 5.400 | 5.460 | 4.503 | 965,985 |
| 2022-01-31 | 5.410 | 5.455 | 5.390 | 5.410 | 4.462 | 1,209,497 |
| 2022-01-28 | 5.320 | 5.430 | 5.310 | 5.400 | 4.454 | 5,640,855 |
| 2022-01-27 | 5.380 | 5.470 | 5.100 | 5.180 | 4.272 | 2,382,816 |
| 2022-01-25 | 5.310 | 5.370 | 5.180 | 5.220 | 4.305 | 2,008,828 |
| 2022-01-24 | 5.400 | 5.500 | 5.370 | 5.420 | 4.470 | 1,856,956 |
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.