Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.940 | 6.960 | 6.825 | 6.840 | 6.840 | 2,263,874 |
| 2026-10-15 | 6.840 | 6.910 | 6.800 | 6.880 | 6.880 | 3,306,308 |
| 2026-10-14 | 6.910 | 6.940 | 6.840 | 6.840 | 6.840 | 1,253,346 |
| 2026-10-13 | 6.960 | 6.970 | 6.890 | 6.910 | 6.910 | 2,260,522 |
| 2026-10-12 | 6.900 | 6.940 | 6.860 | 6.940 | 6.940 | 1,010,599 |
| 2026-10-09 | 6.880 | 6.910 | 6.830 | 6.880 | 6.880 | 3,266,018 |
| 2026-10-08 | 6.770 | 6.890 | 6.770 | 6.870 | 6.870 | 3,255,043 |
| 2026-10-07 | 6.800 | 6.845 | 6.760 | 6.800 | 6.800 | 1,685,455 |
| 2026-10-06 | 6.740 | 6.810 | 6.710 | 6.770 | 6.770 | 1,750,207 |
| 2026-10-05 | 6.850 | 6.865 | 6.690 | 6.730 | 6.730 | 1,403,294 |
| 2026-10-02 | 6.790 | 6.830 | 6.740 | 6.830 | 6.830 | 1,985,924 |
| 2026-10-01 | 6.790 | 6.800 | 6.720 | 6.720 | 6.720 | 2,277,462 |
| 2026-09-30 | 6.650 | 6.940 | 6.630 | 6.820 | 6.820 | 6,082,720 |
| 2026-09-29 | 6.650 | 6.690 | 6.620 | 6.680 | 6.680 | 1,689,018 |
| 2026-09-28 | 6.650 | 6.710 | 6.650 | 6.660 | 6.660 | 3,611,840 |
| 2026-09-25 | 6.620 | 6.750 | 6.610 | 6.710 | 6.710 | 2,407,505 |
| 2026-09-24 | 6.560 | 6.670 | 6.560 | 6.660 | 6.660 | 2,520,949 |
| 2026-09-23 | 6.670 | 6.740 | 6.605 | 6.660 | 6.660 | 1,872,021 |
| 2026-09-22 | 6.590 | 6.730 | 6.570 | 6.670 | 6.670 | 2,071,125 |
| 2026-09-21 | 6.520 | 6.590 | 6.500 | 6.590 | 6.590 | 1,313,342 |
| 2026-09-18 | 6.610 | 6.660 | 6.560 | 6.560 | 6.560 | 4,646,364 |
| 2026-09-17 | 6.530 | 6.660 | 6.490 | 6.610 | 6.610 | 2,520,711 |
| 2026-09-16 | 6.500 | 6.590 | 6.450 | 6.500 | 6.500 | 3,105,806 |
| 2026-09-15 | 6.590 | 6.590 | 6.450 | 6.490 | 6.490 | 2,227,618 |
| 2026-09-14 | 6.610 | 6.630 | 6.510 | 6.550 | 6.550 | 2,382,807 |
| 2026-09-11 | 6.600 | 6.630 | 6.530 | 6.570 | 6.570 | 2,523,348 |
| 2026-09-10 | 6.590 | 6.650 | 6.570 | 6.620 | 6.620 | 3,421,098 |
| 2026-09-09 | 6.690 | 6.710 | 6.585 | 6.600 | 6.600 | 3,873,553 |
| 2026-09-08 | 6.480 | 6.810 | 6.475 | 6.660 | 6.660 | 3,385,519 |
| 2026-09-07 | 6.400 | 6.480 | 6.370 | 6.460 | 6.460 | 3,347,959 |
| 2026-09-04 | 6.390 | 6.415 | 6.360 | 6.370 | 6.370 | 1,928,098 |
| 2026-09-03 | 6.380 | 6.410 | 6.280 | 6.390 | 6.390 | 2,139,181 |
| 2026-09-02 | 6.380 | 6.430 | 6.250 | 6.330 | 6.330 | 2,248,742 |
| 2026-09-01 | 6.540 | 6.590 | 6.490 | 6.550 | 6.387 | 2,146,615 |
| 2026-08-31 | 6.550 | 6.590 | 6.490 | 6.550 | 6.387 | 2,630,405 |
| 2026-08-28 | 6.600 | 6.680 | 6.530 | 6.560 | 6.397 | 2,053,809 |
| 2026-08-27 | 6.810 | 6.810 | 6.600 | 6.600 | 6.436 | 2,233,385 |
| 2026-08-26 | 6.760 | 6.915 | 6.710 | 6.710 | 6.543 | 3,774,767 |
| 2026-08-25 | 6.640 | 6.740 | 6.625 | 6.720 | 6.553 | 2,189,348 |
| 2026-08-24 | 6.590 | 6.730 | 6.500 | 6.660 | 6.494 | 3,384,669 |
| 2026-08-21 | 6.580 | 6.680 | 6.530 | 6.590 | 6.426 | 2,743,541 |
| 2026-08-20 | 7.200 | 7.200 | 6.430 | 6.680 | 6.514 | 7,197,875 |
| 2026-08-19 | 7.400 | 7.520 | 7.310 | 7.450 | 7.265 | 1,528,627 |
| 2026-08-18 | 7.420 | 7.540 | 7.380 | 7.450 | 7.265 | 1,618,554 |
| 2026-08-17 | 7.520 | 7.535 | 7.430 | 7.440 | 7.255 | 1,242,620 |
| 2026-08-14 | 7.600 | 7.680 | 7.460 | 7.530 | 7.343 | 911,451 |
| 2026-08-13 | 7.740 | 7.805 | 7.570 | 7.600 | 7.411 | 1,739,626 |
| 2026-08-12 | 7.700 | 7.840 | 7.640 | 7.680 | 7.489 | 1,639,471 |
| 2026-08-11 | 7.720 | 7.850 | 7.690 | 7.760 | 7.567 | 708,858 |
| 2026-08-10 | 7.820 | 7.860 | 7.740 | 7.800 | 7.606 | 903,744 |
| 2026-08-07 | 7.980 | 7.980 | 7.840 | 7.840 | 7.645 | 859,986 |
| 2026-08-06 | 7.950 | 8.000 | 7.910 | 7.930 | 7.733 | 716,491 |
| 2026-08-05 | 7.970 | 8.080 | 7.920 | 7.980 | 7.781 | 748,884 |
| 2026-08-04 | 7.870 | 8.010 | 7.845 | 7.950 | 7.752 | 887,478 |
| 2026-08-03 | 7.820 | 7.860 | 7.720 | 7.860 | 7.664 | 608,538 |
| 2026-07-31 | 7.870 | 7.870 | 7.670 | 7.780 | 7.586 | 1,396,961 |
| 2026-07-30 | 7.820 | 7.830 | 7.730 | 7.770 | 7.577 | 759,665 |
| 2026-07-29 | 7.970 | 7.970 | 7.840 | 7.860 | 7.664 | 586,959 |
| 2026-07-28 | 7.900 | 7.940 | 7.840 | 7.890 | 7.694 | 844,458 |
| 2026-07-27 | 7.980 | 7.980 | 7.860 | 7.930 | 7.733 | 630,404 |
Page 1 of 22 · 1,267 trading daysOlder →
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.