Downer Edi Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 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.