Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.930 | 8.080 | 7.910 | 7.910 | 7.713 | 2,155,351 |
| 2026-05-06 | 7.770 | 8.090 | 7.680 | 8.050 | 7.850 | 2,423,245 |
| 2026-05-05 | 7.570 | 7.720 | 7.500 | 7.690 | 7.499 | 685,164 |
| 2026-05-04 | 7.400 | 7.640 | 7.400 | 7.630 | 7.440 | 1,090,112 |
| 2026-05-01 | 7.480 | 7.500 | 7.420 | 7.420 | 7.235 | 847,288 |
| 2026-04-30 | 7.300 | 7.410 | 7.260 | 7.410 | 7.226 | 1,256,774 |
| 2026-04-29 | 7.340 | 7.420 | 7.260 | 7.310 | 7.128 | 754,387 |
| 2026-04-28 | 7.320 | 7.400 | 7.300 | 7.330 | 7.148 | 3,071,660 |
| 2026-04-27 | 7.410 | 7.470 | 7.360 | 7.400 | 7.216 | 363,154 |
← NewerPage 3 of 3 · 129 trading days
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.