Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.890 | 8.010 | 7.890 | 7.980 | 7.665 | 501,080 |
| 2026-02-03 | 8.110 | 8.110 | 7.990 | 8.000 | 7.684 | 1,632,525 |
| 2026-02-02 | 7.890 | 8.070 | 7.865 | 8.010 | 7.694 | 712,711 |
| 2026-01-30 | 7.950 | 8.050 | 7.890 | 8.050 | 7.732 | 1,818,320 |
| 2026-01-29 | 7.890 | 7.930 | 7.835 | 7.880 | 7.569 | 924,477 |
| 2026-01-28 | 7.820 | 7.940 | 7.760 | 7.920 | 7.608 | 749,700 |
| 2026-01-27 | 7.760 | 7.870 | 7.740 | 7.860 | 7.550 | 1,063,554 |
| 2026-01-23 | 7.980 | 7.990 | 7.755 | 7.780 | 7.473 | 893,949 |
| 2026-01-22 | 8.120 | 8.120 | 7.970 | 8.070 | 7.752 | 625,383 |
| 2026-01-21 | 8.190 | 8.190 | 7.940 | 8.080 | 7.761 | 890,453 |
| 2026-01-20 | 8.020 | 8.100 | 7.980 | 8.070 | 7.752 | 1,639,983 |
| 2026-01-19 | 8.150 | 8.195 | 8.060 | 8.080 | 7.761 | 391,199 |
| 2026-01-16 | 8.000 | 8.180 | 8.000 | 8.150 | 7.828 | 497,595 |
| 2026-01-15 | 8.100 | 8.110 | 7.990 | 8.060 | 7.742 | 607,463 |
| 2026-01-14 | 7.930 | 8.160 | 7.930 | 8.050 | 7.732 | 1,438,543 |
| 2026-01-13 | 7.970 | 8.090 | 7.960 | 7.990 | 7.675 | 1,677,963 |
| 2026-01-12 | 7.870 | 8.020 | 7.870 | 7.970 | 7.656 | 850,379 |
| 2026-01-09 | 7.920 | 7.990 | 7.880 | 7.880 | 7.569 | 531,202 |
| 2026-01-08 | 7.890 | 7.980 | 7.880 | 7.930 | 7.617 | 929,784 |
| 2026-01-07 | 7.920 | 7.955 | 7.890 | 7.890 | 7.579 | 727,325 |
| 2026-01-06 | 7.950 | 7.980 | 7.870 | 7.890 | 7.579 | 352,818 |
| 2026-01-05 | 7.980 | 7.990 | 7.930 | 7.950 | 7.636 | 464,742 |
| 2026-01-02 | 7.910 | 7.990 | 7.900 | 7.980 | 7.665 | 361,520 |
| 2025-12-31 | 8.000 | 8.000 | 7.860 | 7.950 | 7.636 | 461,305 |
| 2025-12-30 | 7.920 | 7.980 | 7.910 | 7.980 | 7.665 | 316,007 |
| 2025-12-29 | 7.960 | 8.010 | 7.900 | 7.920 | 7.608 | 316,147 |
| 2025-12-24 | 8.010 | 8.025 | 7.960 | 8.020 | 7.704 | 201,334 |
| 2025-12-23 | 7.980 | 8.040 | 7.940 | 8.010 | 7.694 | 517,493 |
| 2025-12-22 | 7.990 | 8.010 | 7.940 | 7.980 | 7.665 | 563,191 |
| 2025-12-19 | 7.790 | 7.965 | 7.775 | 7.940 | 7.627 | 1,600,266 |
| 2025-12-18 | 7.920 | 7.970 | 7.840 | 7.870 | 7.559 | 1,130,940 |
| 2025-12-17 | 7.980 | 7.980 | 7.850 | 7.920 | 7.608 | 1,428,284 |
| 2025-12-16 | 7.970 | 7.980 | 7.870 | 7.920 | 7.608 | 2,026,039 |
| 2025-12-15 | 7.990 | 8.010 | 7.890 | 7.890 | 7.579 | 776,056 |
| 2025-12-12 | 7.970 | 7.980 | 7.910 | 7.980 | 7.665 | 918,127 |
| 2025-12-11 | 7.940 | 7.990 | 7.890 | 7.940 | 7.627 | 1,043,649 |
| 2025-12-10 | 7.930 | 7.930 | 7.840 | 7.920 | 7.608 | 1,453,522 |
| 2025-12-09 | 7.900 | 7.930 | 7.870 | 7.920 | 7.608 | 1,075,478 |
| 2025-12-08 | 7.850 | 7.900 | 7.820 | 7.900 | 7.588 | 670,238 |
| 2025-12-05 | 7.900 | 7.950 | 7.850 | 7.880 | 7.569 | 1,442,055 |
| 2025-12-04 | 7.970 | 7.970 | 7.830 | 7.860 | 7.550 | 866,426 |
| 2025-12-03 | 7.880 | 7.970 | 7.860 | 7.940 | 7.627 | 1,044,920 |
| 2025-12-02 | 7.630 | 7.960 | 7.630 | 7.920 | 7.608 | 1,518,133 |
| 2025-12-01 | 7.900 | 7.980 | 7.850 | 7.870 | 7.559 | 1,986,282 |
| 2025-11-28 | 7.700 | 7.910 | 7.700 | 7.910 | 7.598 | 1,265,449 |
| 2025-11-27 | 7.790 | 7.830 | 7.680 | 7.710 | 7.406 | 1,083,920 |
| 2025-11-26 | 7.820 | 7.890 | 7.780 | 7.800 | 7.492 | 1,376,647 |
| 2025-11-25 | 7.550 | 7.760 | 7.550 | 7.750 | 7.444 | 862,137 |
| 2025-11-24 | 7.680 | 7.780 | 7.645 | 7.740 | 7.435 | 1,662,510 |
| 2025-11-21 | 7.590 | 7.640 | 7.550 | 7.610 | 7.310 | 941,281 |
| 2025-11-20 | 7.650 | 7.680 | 7.550 | 7.660 | 7.358 | 1,167,329 |
| 2025-11-19 | 7.510 | 7.650 | 7.510 | 7.560 | 7.262 | 1,030,038 |
| 2025-11-18 | 7.830 | 7.850 | 7.650 | 7.650 | 7.348 | 1,122,523 |
| 2025-11-17 | 7.780 | 7.870 | 7.770 | 7.820 | 7.511 | 1,329,958 |
| 2025-11-14 | 7.800 | 7.880 | 7.780 | 7.780 | 7.473 | 926,323 |
| 2025-11-13 | 7.850 | 7.915 | 7.810 | 7.830 | 7.521 | 1,108,682 |
| 2025-11-12 | 7.850 | 7.880 | 7.760 | 7.860 | 7.550 | 1,255,234 |
| 2025-11-11 | 7.880 | 7.890 | 7.795 | 7.810 | 7.502 | 969,570 |
| 2025-11-10 | 7.700 | 7.860 | 7.680 | 7.820 | 7.511 | 1,077,731 |
| 2025-11-07 | 7.770 | 7.800 | 7.710 | 7.750 | 7.444 | 802,885 |
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.