Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 7.720 | 7.775 | 7.630 | 7.740 | 7.435 | 2,716,099 |
| 2025-11-05 | 7.640 | 7.720 | 7.590 | 7.720 | 7.415 | 1,073,233 |
| 2025-11-04 | 7.640 | 7.720 | 7.620 | 7.640 | 7.339 | 634,920 |
| 2025-11-03 | 7.740 | 7.740 | 7.625 | 7.710 | 7.406 | 884,061 |
| 2025-10-31 | 7.690 | 7.745 | 7.660 | 7.730 | 7.425 | 1,233,323 |
| 2025-10-30 | 7.600 | 7.710 | 7.570 | 7.690 | 7.387 | 1,166,056 |
| 2025-10-29 | 7.700 | 7.715 | 7.630 | 7.630 | 7.329 | 543,046 |
| 2025-10-28 | 7.750 | 7.750 | 7.670 | 7.690 | 7.387 | 635,266 |
| 2025-10-27 | 7.700 | 7.750 | 7.670 | 7.720 | 7.415 | 652,515 |
| 2025-10-24 | 7.700 | 7.740 | 7.660 | 7.690 | 7.387 | 702,133 |
| 2025-10-23 | 7.600 | 7.700 | 7.600 | 7.700 | 7.396 | 995,514 |
| 2025-10-22 | 7.680 | 7.700 | 7.580 | 7.610 | 7.310 | 1,526,166 |
| 2025-10-21 | 7.680 | 7.700 | 7.595 | 7.700 | 7.396 | 813,191 |
| 2025-10-20 | 7.580 | 7.680 | 7.510 | 7.680 | 7.377 | 1,587,635 |
| 2025-10-17 | 7.520 | 7.570 | 7.520 | 7.530 | 7.233 | 925,075 |
| 2025-10-16 | 7.570 | 7.620 | 7.530 | 7.560 | 7.262 | 899,157 |
| 2025-10-15 | 7.550 | 7.620 | 7.500 | 7.540 | 7.243 | 1,135,050 |
| 2025-10-14 | 7.450 | 7.530 | 7.400 | 7.520 | 7.223 | 1,252,410 |
| 2025-10-13 | 7.500 | 7.530 | 7.420 | 7.480 | 7.185 | 2,090,961 |
| 2025-10-10 | 7.490 | 7.530 | 7.435 | 7.500 | 7.204 | 1,803,613 |
| 2025-10-09 | 7.520 | 7.570 | 7.500 | 7.510 | 7.214 | 748,205 |
| 2025-10-08 | 7.580 | 7.610 | 7.470 | 7.510 | 7.214 | 776,666 |
| 2025-10-07 | 7.500 | 7.600 | 7.500 | 7.580 | 7.281 | 1,455,018 |
| 2025-10-06 | 7.600 | 7.610 | 7.500 | 7.500 | 7.204 | 654,554 |
| 2025-10-03 | 7.570 | 7.600 | 7.490 | 7.550 | 7.252 | 1,074,974 |
| 2025-10-02 | 7.440 | 7.550 | 7.400 | 7.550 | 7.252 | 1,291,785 |
| 2025-10-01 | 7.380 | 7.430 | 7.350 | 7.400 | 7.108 | 3,452,828 |
| 2025-09-30 | 7.360 | 7.460 | 7.260 | 7.370 | 7.079 | 2,550,615 |
| 2025-09-29 | 7.320 | 7.420 | 7.290 | 7.380 | 7.089 | 1,193,474 |
| 2025-09-26 | 7.250 | 7.340 | 7.250 | 7.320 | 7.031 | 1,757,184 |
| 2025-09-25 | 7.270 | 7.360 | 7.270 | 7.340 | 7.050 | 1,353,213 |
| 2025-09-24 | 7.310 | 7.340 | 7.270 | 7.320 | 7.031 | 1,081,651 |
| 2025-09-23 | 7.290 | 7.380 | 7.280 | 7.330 | 7.041 | 1,419,683 |
| 2025-09-22 | 7.230 | 7.345 | 7.210 | 7.310 | 7.022 | 1,002,898 |
| 2025-09-19 | 7.210 | 7.260 | 7.170 | 7.230 | 6.945 | 3,492,706 |
| 2025-09-18 | 7.230 | 7.260 | 7.175 | 7.220 | 6.935 | 3,512,623 |
| 2025-09-17 | 7.260 | 7.290 | 7.200 | 7.250 | 6.964 | 1,452,153 |
| 2025-09-16 | 7.230 | 7.280 | 7.175 | 7.260 | 6.974 | 1,011,940 |
| 2025-09-15 | 7.250 | 7.250 | 7.140 | 7.250 | 6.964 | 1,303,801 |
| 2025-09-12 | 7.180 | 7.310 | 7.160 | 7.260 | 6.974 | 6,903,667 |
| 2025-09-11 | 6.920 | 7.350 | 6.880 | 7.130 | 6.849 | 2,428,768 |
| 2025-09-10 | 6.900 | 6.940 | 6.890 | 6.920 | 6.647 | 1,370,218 |
| 2025-09-09 | 6.890 | 6.950 | 6.880 | 6.930 | 6.657 | 1,733,641 |
| 2025-09-08 | 6.930 | 6.965 | 6.840 | 6.940 | 6.666 | 1,245,238 |
| 2025-09-05 | 7.050 | 7.090 | 6.960 | 6.960 | 6.685 | 4,224,409 |
| 2025-09-04 | 6.890 | 6.925 | 6.850 | 6.900 | 6.628 | 976,837 |
| 2025-09-03 | 6.990 | 7.120 | 6.870 | 6.890 | 6.618 | 1,553,997 |
| 2025-09-02 | 7.100 | 7.140 | 7.050 | 7.100 | 6.684 | 836,375 |
| 2025-09-01 | 7.170 | 7.240 | 7.110 | 7.110 | 6.694 | 469,592 |
| 2025-08-29 | 7.250 | 7.280 | 7.170 | 7.230 | 6.807 | 885,078 |
| 2025-08-28 | 7.280 | 7.300 | 7.220 | 7.250 | 6.826 | 795,802 |
| 2025-08-27 | 7.330 | 7.380 | 7.260 | 7.270 | 6.844 | 1,582,298 |
| 2025-08-26 | 7.310 | 7.320 | 7.160 | 7.290 | 6.863 | 3,589,073 |
| 2025-08-25 | 7.400 | 7.440 | 7.310 | 7.340 | 6.910 | 1,371,097 |
| 2025-08-22 | 7.460 | 7.470 | 7.190 | 7.340 | 6.910 | 2,012,543 |
| 2025-08-21 | 7.260 | 7.430 | 7.160 | 7.340 | 6.910 | 4,288,062 |
| 2025-08-20 | 6.940 | 7.030 | 6.895 | 6.930 | 6.524 | 1,650,248 |
| 2025-08-19 | 6.860 | 6.960 | 6.860 | 6.890 | 6.487 | 787,980 |
| 2025-08-18 | 6.890 | 6.950 | 6.850 | 6.860 | 6.458 | 924,945 |
| 2025-08-15 | 6.900 | 6.955 | 6.840 | 6.890 | 6.487 | 1,307,189 |
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.