Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.810 | 5.890 | 5.800 | 5.810 | 5.367 | 1,635,190 |
| 2024-11-22 | 5.780 | 5.880 | 5.770 | 5.780 | 5.339 | 626,455 |
| 2024-11-21 | 5.800 | 5.820 | 5.710 | 5.720 | 5.284 | 1,186,932 |
| 2024-11-20 | 5.830 | 5.860 | 5.590 | 5.750 | 5.311 | 1,363,089 |
| 2024-11-19 | 5.700 | 5.890 | 5.700 | 5.800 | 5.357 | 823,250 |
| 2024-11-18 | 5.670 | 5.750 | 5.660 | 5.710 | 5.274 | 1,094,546 |
| 2024-11-15 | 5.690 | 5.700 | 5.655 | 5.700 | 5.265 | 267,001 |
| 2024-11-14 | 5.660 | 5.680 | 5.600 | 5.610 | 5.182 | 578,633 |
| 2024-11-13 | 5.640 | 5.720 | 5.620 | 5.650 | 5.219 | 569,089 |
| 2024-11-12 | 5.660 | 5.760 | 5.630 | 5.690 | 5.256 | 967,343 |
| 2024-11-11 | 5.740 | 5.740 | 5.660 | 5.660 | 5.228 | 589,020 |
| 2024-11-08 | 5.820 | 5.850 | 5.710 | 5.710 | 5.274 | 543,108 |
| 2024-11-07 | 5.750 | 5.810 | 5.685 | 5.760 | 5.320 | 745,433 |
| 2024-11-06 | 5.660 | 5.740 | 5.640 | 5.710 | 5.274 | 939,119 |
| 2024-11-05 | 5.570 | 5.620 | 5.570 | 5.610 | 5.182 | 478,778 |
| 2024-11-04 | 5.560 | 5.670 | 5.540 | 5.640 | 5.210 | 614,231 |
| 2024-11-01 | 5.560 | 5.620 | 5.500 | 5.510 | 5.090 | 809,057 |
| 2024-10-31 | 5.620 | 5.640 | 5.550 | 5.610 | 5.182 | 1,050,533 |
| 2024-10-30 | 5.750 | 5.820 | 5.630 | 5.630 | 5.200 | 1,666,424 |
| 2024-10-29 | 5.700 | 5.770 | 5.680 | 5.760 | 5.320 | 1,416,940 |
| 2024-10-28 | 5.620 | 5.680 | 5.615 | 5.680 | 5.247 | 1,095,993 |
| 2024-10-25 | 5.560 | 5.630 | 5.540 | 5.610 | 5.182 | 994,439 |
| 2024-10-24 | 5.490 | 5.590 | 5.480 | 5.560 | 5.136 | 1,609,948 |
| 2024-10-23 | 5.510 | 5.585 | 5.500 | 5.510 | 5.090 | 419,607 |
| 2024-10-22 | 5.510 | 5.540 | 5.495 | 5.510 | 5.090 | 547,520 |
| 2024-10-21 | 5.550 | 5.600 | 5.520 | 5.560 | 5.136 | 834,773 |
| 2024-10-18 | 5.590 | 5.590 | 5.500 | 5.510 | 5.090 | 774,929 |
| 2024-10-17 | 5.590 | 5.640 | 5.520 | 5.620 | 5.191 | 1,178,034 |
| 2024-10-16 | 5.520 | 5.620 | 5.520 | 5.520 | 5.099 | 896,390 |
| 2024-10-15 | 5.530 | 5.550 | 5.465 | 5.550 | 5.127 | 683,719 |
| 2024-10-14 | 5.530 | 5.535 | 5.460 | 5.510 | 5.090 | 544,414 |
| 2024-10-11 | 5.420 | 5.510 | 5.420 | 5.500 | 5.080 | 688,211 |
| 2024-10-10 | 5.460 | 5.490 | 5.430 | 5.440 | 5.025 | 2,834,959 |
| 2024-10-09 | 5.470 | 5.490 | 5.440 | 5.470 | 5.053 | 873,989 |
| 2024-10-08 | 5.410 | 5.510 | 5.390 | 5.460 | 5.043 | 932,909 |
| 2024-10-07 | 5.480 | 5.480 | 5.360 | 5.420 | 5.006 | 368,740 |
| 2024-10-04 | 5.380 | 5.430 | 5.350 | 5.400 | 4.988 | 569,128 |
| 2024-10-03 | 5.500 | 5.500 | 5.350 | 5.440 | 5.025 | 1,535,566 |
| 2024-10-02 | 5.470 | 5.510 | 5.440 | 5.460 | 5.043 | 1,117,090 |
| 2024-10-01 | 5.480 | 5.570 | 5.470 | 5.490 | 5.071 | 1,042,033 |
| 2024-09-30 | 5.490 | 5.545 | 5.460 | 5.480 | 5.062 | 996,606 |
| 2024-09-27 | 5.560 | 5.570 | 5.440 | 5.450 | 5.034 | 566,239 |
| 2024-09-26 | 5.560 | 5.600 | 5.520 | 5.540 | 5.117 | 1,372,338 |
| 2024-09-25 | 5.540 | 5.590 | 5.400 | 5.500 | 5.080 | 1,024,998 |
| 2024-09-24 | 5.420 | 5.520 | 5.380 | 5.520 | 5.099 | 1,533,343 |
| 2024-09-23 | 5.390 | 5.420 | 5.330 | 5.390 | 4.979 | 859,556 |
| 2024-09-20 | 5.430 | 5.470 | 5.390 | 5.420 | 5.006 | 2,888,242 |
| 2024-09-19 | 5.410 | 5.490 | 5.390 | 5.400 | 4.988 | 3,226,834 |
| 2024-09-18 | 5.490 | 5.520 | 5.430 | 5.460 | 5.043 | 817,628 |
| 2024-09-17 | 5.560 | 5.580 | 5.500 | 5.510 | 5.090 | 861,523 |
| 2024-09-16 | 5.590 | 5.640 | 5.530 | 5.540 | 5.117 | 931,918 |
| 2024-09-13 | 5.600 | 5.620 | 5.520 | 5.570 | 5.145 | 1,714,744 |
| 2024-09-12 | 5.610 | 5.660 | 5.580 | 5.660 | 5.127 | 1,195,888 |
| 2024-09-11 | 5.600 | 5.630 | 5.545 | 5.570 | 5.045 | 1,363,202 |
| 2024-09-10 | 5.590 | 5.600 | 5.500 | 5.550 | 5.027 | 1,242,667 |
| 2024-09-09 | 5.500 | 5.580 | 5.470 | 5.550 | 5.027 | 1,208,122 |
| 2024-09-06 | 5.510 | 5.570 | 5.490 | 5.570 | 5.045 | 1,733,623 |
| 2024-09-05 | 5.540 | 5.560 | 5.480 | 5.500 | 4.982 | 4,578,999 |
| 2024-09-04 | 5.510 | 5.560 | 5.420 | 5.530 | 5.009 | 2,061,952 |
| 2024-09-03 | 5.760 | 5.760 | 5.490 | 5.550 | 5.027 | 1,808,415 |
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.