Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 6.450 | 6.460 | 6.380 | 6.440 | 5.311 | 1,680,404 |
| 2021-10-26 | 6.500 | 6.510 | 6.430 | 6.440 | 5.311 | 1,721,780 |
| 2021-10-25 | 6.480 | 6.500 | 6.420 | 6.450 | 5.320 | 1,427,838 |
| 2021-10-22 | 6.450 | 6.520 | 6.440 | 6.470 | 5.336 | 1,238,211 |
| 2021-10-21 | 6.530 | 6.540 | 6.410 | 6.460 | 5.328 | 2,101,093 |
| 2021-10-20 | 6.510 | 6.600 | 6.440 | 6.540 | 5.394 | 3,622,540 |
| 2021-10-19 | 6.500 | 6.550 | 6.415 | 6.440 | 5.311 | 2,301,493 |
| 2021-10-18 | 6.540 | 6.550 | 6.440 | 6.500 | 5.361 | 1,565,421 |
| 2021-10-15 | 6.620 | 6.630 | 6.480 | 6.490 | 5.353 | 2,610,429 |
| 2021-10-14 | 6.600 | 6.660 | 6.520 | 6.520 | 5.377 | 6,866,620 |
← NewerPage 22 of 22 · 1,270 trading days
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.