Downer Edi Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	7.480	7.500	7.420	7.420	7.235	847,288
2026-04-30	7.300	7.410	7.260	7.410	7.226	1,256,774
2026-04-29	7.340	7.420	7.260	7.310	7.128	754,387
2026-04-28	7.320	7.400	7.300	7.330	7.148	3,071,660
2026-04-27	7.410	7.470	7.360	7.400	7.216	363,154
2026-04-24	7.600	7.630	7.475	7.480	7.294	779,437
2026-04-23	7.600	7.620	7.420	7.560	7.372	744,622
2026-04-22	7.450	7.640	7.400	7.640	7.450	1,051,452
2026-04-21	7.430	7.510	7.350	7.440	7.255	6,700,455
2026-04-20	7.390	7.445	7.305	7.350	7.167	1,572,653
2026-04-17	7.500	7.500	7.320	7.350	7.167	1,477,045
2026-04-16	7.680	7.800	7.400	7.450	7.265	1,601,503
2026-04-15	7.750	7.790	7.600	7.640	7.450	938,891
2026-04-14	8.190	8.200	7.820	7.840	7.645	1,458,963
2026-04-13	8.060	8.190	8.040	8.110	7.908	966,256
2026-04-10	8.160	8.210	8.110	8.210	8.006	921,016
2026-04-09	8.110	8.190	8.060	8.180	7.976	722,651
2026-04-08	7.930	8.100	7.925	8.100	7.898	946,702
2026-04-07	8.000	8.080	7.800	7.860	7.664	1,121,868
2026-04-02	7.920	7.950	7.750	7.770	7.577	974,672
2026-04-01	7.790	7.890	7.760	7.800	7.606	939,585
2026-03-31	7.620	7.780	7.620	7.660	7.469	1,318,046
2026-03-30	7.570	7.690	7.545	7.680	7.489	1,031,595
2026-03-27	7.850	7.850	7.690	7.730	7.538	2,902,408
2026-03-26	7.750	7.915	7.730	7.850	7.655	728,538
2026-03-25	7.950	7.950	7.715	7.750	7.557	1,024,710
2026-03-24	7.740	7.760	7.600	7.710	7.518	1,296,725
2026-03-23	7.350	7.575	7.340	7.540	7.352	1,148,586
2026-03-20	7.560	7.635	7.480	7.550	7.362	2,463,854
2026-03-19	7.460	7.590	7.420	7.590	7.401	1,275,443
2026-03-18	7.580	7.660	7.500	7.570	7.382	1,396,296
2026-03-17	7.480	7.510	7.420	7.510	7.323	904,035
2026-03-16	7.470	7.520	7.440	7.480	7.294	677,695
2026-03-13	7.500	7.560	7.440	7.510	7.323	757,722
2026-03-12	7.450	7.550	7.430	7.530	7.343	1,308,928
2026-03-11	7.550	7.570	7.460	7.540	7.352	1,557,151
2026-03-10	7.630	7.670	7.465	7.550	7.362	1,976,568
2026-03-09	7.690	7.695	7.250	7.390	7.206	1,447,560
2026-03-06	8.000	8.075	7.860	7.880	7.684	960,554
2026-03-05	8.130	8.230	8.050	8.090	7.889	1,491,239
2026-03-04	8.200	8.290	8.130	8.190	7.986	669,280
2026-03-03	8.240	8.520	8.210	8.330	8.123	1,702,675
2026-03-02	8.560	8.655	8.540	8.630	8.289	428,478
2026-02-27	8.500	8.620	8.410	8.590	8.251	1,128,467
2026-02-26	8.500	8.580	8.410	8.490	8.155	1,328,488
2026-02-25	8.360	8.520	8.350	8.510	8.174	1,486,315
2026-02-24	8.150	8.350	8.150	8.330	8.001	2,367,858
2026-02-23	7.850	8.170	7.840	8.170	7.848	1,388,305
2026-02-20	7.970	8.060	7.790	7.800	7.492	1,541,592
2026-02-19	7.800	8.105	7.735	7.810	7.502	1,785,862
2026-02-18	7.630	7.740	7.630	7.730	7.425	664,619
2026-02-17	7.710	7.745	7.640	7.730	7.425	631,908
2026-02-16	7.690	7.780	7.630	7.710	7.406	1,544,175
2026-02-13	7.790	7.820	7.620	7.690	7.387	1,215,469
2026-02-12	8.010	8.010	7.870	7.880	7.569	852,421
2026-02-11	8.000	8.010	7.830	8.010	7.694	785,358
2026-02-10	7.870	8.040	7.840	7.920	7.608	2,653,836
2026-02-09	7.600	7.880	7.580	7.880	7.569	2,545,421
2026-02-06	7.870	7.880	7.510	7.550	7.252	1,878,293
2026-02-05	7.990	8.000	7.920	7.950	7.636	622,908

← NewerPage 3 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.