Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.580 | 5.650 | 5.500 | 5.650 | 5.219 | 698,767 |
| 2025-02-20 | 5.560 | 5.580 | 5.495 | 5.580 | 5.154 | 1,021,707 |
| 2025-02-19 | 5.500 | 5.550 | 5.420 | 5.550 | 5.127 | 3,584,351 |
| 2025-02-18 | 5.450 | 5.460 | 5.360 | 5.400 | 4.988 | 1,226,768 |
| 2025-02-17 | 5.370 | 5.440 | 5.270 | 5.370 | 4.960 | 1,292,924 |
| 2025-02-14 | 5.520 | 5.525 | 5.230 | 5.230 | 4.831 | 1,507,822 |
| 2025-02-13 | 5.510 | 5.640 | 5.150 | 5.350 | 4.942 | 1,624,715 |
| 2025-02-12 | 5.510 | 5.640 | 5.470 | 5.550 | 5.127 | 1,465,937 |
| 2025-02-11 | 5.620 | 5.665 | 5.560 | 5.560 | 5.136 | 572,841 |
| 2025-02-10 | 5.580 | 5.665 | 5.580 | 5.600 | 5.173 | 772,944 |
| 2025-02-07 | 5.700 | 5.725 | 5.650 | 5.680 | 5.247 | 5,747,928 |
| 2025-02-06 | 5.720 | 5.740 | 5.680 | 5.710 | 5.274 | 1,335,550 |
| 2025-02-05 | 5.640 | 5.710 | 5.630 | 5.670 | 5.237 | 1,235,092 |
| 2025-02-04 | 5.750 | 5.750 | 5.630 | 5.630 | 5.200 | 1,196,741 |
| 2025-02-03 | 5.650 | 5.690 | 5.595 | 5.620 | 5.191 | 1,105,932 |
| 2025-01-31 | 5.680 | 5.740 | 5.650 | 5.730 | 5.293 | 1,550,958 |
| 2025-01-30 | 5.670 | 5.680 | 5.620 | 5.660 | 5.228 | 1,104,414 |
| 2025-01-29 | 5.650 | 5.690 | 5.595 | 5.610 | 5.182 | 1,102,926 |
| 2025-01-28 | 5.510 | 5.680 | 5.500 | 5.650 | 5.219 | 1,268,020 |
| 2025-01-24 | 5.420 | 5.500 | 5.410 | 5.490 | 5.071 | 627,449 |
| 2025-01-23 | 5.490 | 5.530 | 5.410 | 5.440 | 5.025 | 798,196 |
| 2025-01-22 | 5.430 | 5.520 | 5.420 | 5.480 | 5.062 | 906,150 |
| 2025-01-21 | 5.390 | 5.490 | 5.380 | 5.440 | 5.025 | 685,612 |
| 2025-01-20 | 5.300 | 5.400 | 5.300 | 5.390 | 4.979 | 690,880 |
| 2025-01-17 | 5.190 | 5.320 | 5.170 | 5.280 | 4.877 | 1,456,178 |
| 2025-01-16 | 5.180 | 5.250 | 5.130 | 5.200 | 4.803 | 1,069,092 |
| 2025-01-15 | 5.100 | 5.110 | 5.030 | 5.080 | 4.692 | 1,686,104 |
| 2025-01-14 | 5.180 | 5.180 | 5.070 | 5.100 | 4.711 | 959,095 |
| 2025-01-13 | 5.150 | 5.205 | 5.055 | 5.120 | 4.729 | 1,157,815 |
| 2025-01-10 | 5.280 | 5.280 | 5.160 | 5.170 | 4.776 | 521,497 |
| 2025-01-09 | 5.340 | 5.345 | 5.230 | 5.290 | 4.886 | 921,617 |
| 2025-01-08 | 5.310 | 5.400 | 5.280 | 5.360 | 4.951 | 1,070,785 |
| 2025-01-07 | 5.270 | 5.360 | 5.260 | 5.300 | 4.896 | 815,072 |
| 2025-01-06 | 5.330 | 5.350 | 5.240 | 5.260 | 4.859 | 525,396 |
| 2025-01-03 | 5.200 | 5.330 | 5.200 | 5.300 | 4.896 | 386,401 |
| 2025-01-02 | 5.320 | 5.340 | 5.260 | 5.310 | 4.905 | 409,184 |
| 2024-12-31 | 5.250 | 5.320 | 5.250 | 5.250 | 4.849 | 470,921 |
| 2024-12-30 | 5.300 | 5.350 | 5.245 | 5.340 | 4.933 | 378,542 |
| 2024-12-27 | 5.330 | 5.380 | 5.290 | 5.320 | 4.914 | 438,984 |
| 2024-12-24 | 5.380 | 5.380 | 5.310 | 5.370 | 4.960 | 264,749 |
| 2024-12-23 | 5.360 | 5.410 | 5.310 | 5.390 | 4.979 | 923,983 |
| 2024-12-20 | 5.450 | 5.450 | 5.290 | 5.370 | 4.960 | 2,015,093 |
| 2024-12-19 | 5.370 | 5.440 | 5.320 | 5.410 | 4.997 | 1,746,577 |
| 2024-12-18 | 5.490 | 5.510 | 5.330 | 5.450 | 5.034 | 1,144,467 |
| 2024-12-17 | 5.360 | 5.510 | 5.340 | 5.470 | 5.053 | 955,829 |
| 2024-12-16 | 5.460 | 5.475 | 5.340 | 5.360 | 4.951 | 988,392 |
| 2024-12-13 | 5.260 | 5.520 | 5.260 | 5.450 | 5.034 | 1,478,879 |
| 2024-12-12 | 5.610 | 5.760 | 5.180 | 5.370 | 4.960 | 2,909,097 |
| 2024-12-11 | 5.790 | 5.835 | 5.690 | 5.710 | 5.274 | 511,923 |
| 2024-12-10 | 5.760 | 5.850 | 5.760 | 5.820 | 5.376 | 1,007,130 |
| 2024-12-09 | 5.710 | 5.815 | 5.710 | 5.750 | 5.311 | 613,936 |
| 2024-12-06 | 5.920 | 5.920 | 5.740 | 5.750 | 5.311 | 575,832 |
| 2024-12-05 | 5.920 | 6.030 | 5.910 | 5.940 | 5.487 | 2,077,041 |
| 2024-12-04 | 5.810 | 5.980 | 5.790 | 5.930 | 5.478 | 1,238,337 |
| 2024-12-03 | 5.790 | 5.890 | 5.780 | 5.870 | 5.422 | 798,790 |
| 2024-12-02 | 5.800 | 5.820 | 5.720 | 5.770 | 5.330 | 747,405 |
| 2024-11-29 | 5.810 | 5.820 | 5.750 | 5.750 | 5.311 | 838,676 |
| 2024-11-28 | 5.810 | 5.870 | 5.810 | 5.810 | 5.367 | 896,900 |
| 2024-11-27 | 5.810 | 5.900 | 5.800 | 5.860 | 5.413 | 1,129,253 |
| 2024-11-26 | 5.840 | 5.870 | 5.780 | 5.780 | 5.339 | 538,428 |
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.