Downer Edi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	5.500	5.560	5.400	5.400	4.454	1,706,211
2022-01-20	5.510	5.610	5.510	5.560	4.586	1,034,778
2022-01-19	5.600	5.730	5.580	5.640	4.652	1,747,002
2022-01-18	5.750	5.750	5.600	5.630	4.643	1,678,551
2022-01-17	5.730	5.780	5.700	5.750	4.742	1,091,392
2022-01-14	5.690	5.850	5.640	5.780	4.767	1,991,514
2022-01-13	5.750	5.790	5.720	5.740	4.734	1,593,086
2022-01-12	5.800	5.830	5.730	5.760	4.751	1,214,996
2022-01-11	5.790	5.820	5.690	5.770	4.759	1,457,557
2022-01-10	5.900	5.950	5.850	5.880	4.849	652,584
2022-01-07	5.940	6.020	5.910	5.970	4.924	512,262
2022-01-06	6.030	6.060	5.900	5.910	4.874	710,608
2022-01-05	6.160	6.160	6.050	6.090	5.023	637,295
2022-01-04	6.040	6.120	5.980	6.110	5.039	758,922
2021-12-31	6.070	6.070	5.960	5.960	4.915	386,667
2021-12-30	6.070	6.080	6.020	6.070	5.006	623,461
2021-12-29	6.000	6.070	6.000	6.060	4.998	902,526
2021-12-24	5.960	6.000	5.940	6.000	4.948	335,708
2021-12-23	5.890	5.920	5.880	5.900	4.866	597,810
2021-12-22	5.860	5.890	5.830	5.870	4.841	796,628
2021-12-21	5.890	5.920	5.860	5.890	4.858	1,013,764
2021-12-20	5.950	5.960	5.860	5.900	4.866	1,378,856
2021-12-17	5.900	5.980	5.880	5.950	4.907	2,940,139
2021-12-16	5.980	5.980	5.840	5.880	4.849	2,666,424
2021-12-15	5.830	5.910	5.800	5.810	4.792	2,283,727
2021-12-14	5.810	5.930	5.800	5.920	4.882	1,538,721
2021-12-13	5.900	5.910	5.840	5.900	4.866	876,052
2021-12-10	5.840	5.900	5.770	5.850	4.825	1,609,333
2021-12-09	5.950	6.010	5.910	5.930	4.891	1,864,543
2021-12-08	5.990	5.990	5.870	5.940	4.899	2,106,310
2021-12-07	5.980	5.980	5.870	5.890	4.858	1,971,193
2021-12-06	5.840	5.920	5.800	5.850	4.825	1,779,883
2021-12-03	5.840	5.860	5.770	5.840	4.817	1,796,933
2021-12-02	5.610	5.770	5.610	5.750	4.742	1,515,019
2021-12-01	5.690	5.780	5.670	5.730	4.726	2,084,912
2021-11-30	5.670	5.750	5.650	5.680	4.685	8,989,256
2021-11-29	5.580	5.660	5.580	5.640	4.652	2,712,520
2021-11-26	5.840	5.840	5.640	5.660	4.668	1,043,590
2021-11-25	5.880	5.890	5.830	5.850	4.825	1,170,139
2021-11-24	5.900	5.930	5.830	5.850	4.825	1,755,442
2021-11-23	5.850	5.930	5.800	5.890	4.858	2,382,840
2021-11-22	6.000	6.010	5.880	5.880	4.849	2,230,359
2021-11-19	6.000	6.070	5.970	6.010	4.957	1,267,480
2021-11-18	5.930	6.100	5.930	6.070	5.006	4,267,195
2021-11-17	5.920	6.030	5.890	6.020	4.965	3,955,365
2021-11-16	5.990	6.090	5.960	6.060	4.998	3,401,021
2021-11-15	6.090	6.130	6.040	6.080	5.014	2,162,836
2021-11-12	5.980	6.080	5.920	6.050	4.990	3,522,181
2021-11-11	6.090	6.120	5.930	5.950	4.907	3,151,816
2021-11-10	6.310	6.340	6.120	6.170	5.089	2,083,374
2021-11-09	6.220	6.310	6.170	6.250	5.155	2,206,278
2021-11-08	6.280	6.300	6.200	6.240	5.146	2,982,834
2021-11-05	6.470	6.485	6.270	6.280	5.179	1,918,892
2021-11-04	6.510	6.515	6.440	6.500	5.361	1,886,278
2021-11-03	6.430	6.520	6.370	6.500	5.361	1,236,309
2021-11-02	6.480	6.490	6.360	6.400	5.278	1,599,073
2021-11-01	6.400	6.490	6.330	6.480	5.344	3,162,979
2021-10-29	6.460	6.460	6.270	6.300	5.196	1,341,050
2021-10-28	6.380	6.450	6.370	6.430	5.303	1,059,590
2021-10-27	6.450	6.460	6.380	6.440	5.311	1,680,404

← NewerPage 21 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.