Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.130 | 6.150 | 6.100 | 6.150 | 5.790 | 828,397 |
| 2025-05-20 | 6.190 | 6.210 | 6.100 | 6.130 | 5.771 | 941,053 |
| 2025-05-19 | 6.110 | 6.200 | 6.105 | 6.140 | 5.781 | 719,445 |
| 2025-05-16 | 6.180 | 6.190 | 6.090 | 6.130 | 5.771 | 1,064,534 |
| 2025-05-15 | 6.170 | 6.180 | 6.080 | 6.110 | 5.752 | 635,560 |
| 2025-05-14 | 6.150 | 6.220 | 6.100 | 6.110 | 5.752 | 923,469 |
| 2025-05-13 | 6.170 | 6.230 | 6.135 | 6.170 | 5.809 | 871,867 |
| 2025-05-12 | 6.140 | 6.170 | 6.110 | 6.140 | 5.781 | 487,552 |
| 2025-05-09 | 6.050 | 6.130 | 6.020 | 6.120 | 5.762 | 743,636 |
| 2025-05-08 | 5.980 | 6.130 | 5.930 | 6.050 | 5.696 | 1,327,500 |
| 2025-05-07 | 5.730 | 5.990 | 5.680 | 5.990 | 5.639 | 1,348,449 |
| 2025-05-06 | 5.710 | 5.730 | 5.680 | 5.710 | 5.376 | 718,997 |
| 2025-05-05 | 5.800 | 5.800 | 5.690 | 5.690 | 5.357 | 719,401 |
| 2025-05-02 | 5.780 | 5.790 | 5.710 | 5.770 | 5.432 | 890,071 |
| 2025-05-01 | 5.740 | 5.830 | 5.740 | 5.780 | 5.442 | 921,651 |
| 2025-04-30 | 5.700 | 5.740 | 5.680 | 5.710 | 5.376 | 1,391,052 |
| 2025-04-29 | 5.650 | 5.740 | 5.620 | 5.700 | 5.366 | 836,364 |
| 2025-04-28 | 5.610 | 5.670 | 5.570 | 5.620 | 5.291 | 607,308 |
| 2025-04-24 | 5.570 | 5.640 | 5.540 | 5.600 | 5.272 | 629,571 |
| 2025-04-23 | 5.600 | 5.660 | 5.530 | 5.600 | 5.272 | 1,315,148 |
| 2025-04-22 | 5.440 | 5.490 | 5.405 | 5.470 | 5.150 | 745,171 |
| 2025-04-17 | 5.400 | 5.500 | 5.390 | 5.500 | 5.178 | 697,342 |
| 2025-04-16 | 5.450 | 5.485 | 5.360 | 5.400 | 5.084 | 982,457 |
| 2025-04-15 | 5.430 | 5.500 | 5.390 | 5.440 | 5.122 | 658,803 |
| 2025-04-14 | 5.470 | 5.480 | 5.410 | 5.460 | 5.140 | 1,000,783 |
| 2025-04-11 | 5.380 | 5.430 | 5.320 | 5.410 | 5.093 | 1,598,680 |
| 2025-04-10 | 5.490 | 5.490 | 5.410 | 5.420 | 5.103 | 957,120 |
| 2025-04-09 | 5.220 | 5.300 | 5.140 | 5.180 | 4.877 | 1,232,347 |
| 2025-04-08 | 5.190 | 5.330 | 5.160 | 5.330 | 5.018 | 1,718,329 |
| 2025-04-07 | 5.080 | 5.205 | 5.010 | 5.160 | 4.858 | 1,686,638 |
| 2025-04-04 | 5.440 | 5.440 | 5.355 | 5.390 | 5.075 | 684,065 |
| 2025-04-03 | 5.430 | 5.520 | 5.420 | 5.490 | 5.169 | 584,209 |
| 2025-04-02 | 5.550 | 5.580 | 5.500 | 5.550 | 5.225 | 1,027,198 |
| 2025-04-01 | 5.540 | 5.580 | 5.470 | 5.520 | 5.197 | 1,048,756 |
| 2025-03-31 | 5.490 | 5.520 | 5.400 | 5.420 | 5.103 | 1,012,393 |
| 2025-03-28 | 5.430 | 5.540 | 5.430 | 5.510 | 5.188 | 555,680 |
| 2025-03-27 | 5.480 | 5.480 | 5.420 | 5.460 | 5.140 | 631,260 |
| 2025-03-26 | 5.470 | 5.510 | 5.420 | 5.480 | 5.159 | 1,077,614 |
| 2025-03-25 | 5.480 | 5.480 | 5.390 | 5.430 | 5.112 | 681,235 |
| 2025-03-24 | 5.410 | 5.470 | 5.400 | 5.420 | 5.103 | 526,781 |
| 2025-03-21 | 5.330 | 5.470 | 5.300 | 5.470 | 5.150 | 2,987,568 |
| 2025-03-20 | 5.320 | 5.390 | 5.285 | 5.380 | 5.065 | 2,099,045 |
| 2025-03-19 | 5.470 | 5.520 | 5.270 | 5.300 | 4.990 | 1,513,590 |
| 2025-03-18 | 5.450 | 5.500 | 5.390 | 5.450 | 5.131 | 1,247,013 |
| 2025-03-17 | 5.380 | 5.450 | 5.340 | 5.400 | 5.084 | 952,075 |
| 2025-03-14 | 5.250 | 5.380 | 5.190 | 5.380 | 5.065 | 1,828,325 |
| 2025-03-13 | 5.170 | 5.220 | 5.120 | 5.180 | 4.877 | 1,308,455 |
| 2025-03-12 | 5.140 | 5.205 | 5.070 | 5.140 | 4.839 | 2,107,795 |
| 2025-03-11 | 5.350 | 5.390 | 5.240 | 5.310 | 4.999 | 878,425 |
| 2025-03-10 | 5.390 | 5.410 | 5.340 | 5.360 | 5.046 | 730,975 |
| 2025-03-07 | 5.440 | 5.520 | 5.350 | 5.380 | 5.065 | 780,169 |
| 2025-03-06 | 5.470 | 5.530 | 5.380 | 5.530 | 5.206 | 1,021,862 |
| 2025-03-05 | 5.380 | 5.410 | 5.290 | 5.390 | 5.075 | 2,091,609 |
| 2025-03-04 | 5.380 | 5.480 | 5.320 | 5.380 | 5.065 | 1,459,186 |
| 2025-03-03 | 5.580 | 5.590 | 5.410 | 5.500 | 5.178 | 996,193 |
| 2025-02-28 | 5.560 | 5.570 | 5.500 | 5.530 | 5.206 | 1,695,792 |
| 2025-02-27 | 5.540 | 5.710 | 5.540 | 5.570 | 5.244 | 1,900,374 |
| 2025-02-26 | 5.570 | 5.590 | 5.430 | 5.570 | 5.244 | 2,088,095 |
| 2025-02-25 | 5.600 | 5.720 | 5.540 | 5.720 | 5.284 | 1,474,322 |
| 2025-02-24 | 5.600 | 5.690 | 5.590 | 5.660 | 5.228 | 1,335,258 |
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.