Downer Edi Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 7.850 | 7.880 | 7.760 | 7.860 | 7.550 | 1,255,234 |
| 2025-11-11 | 7.880 | 7.890 | 7.795 | 7.810 | 7.502 | 969,570 |
| 2025-11-10 | 7.700 | 7.860 | 7.680 | 7.820 | 7.511 | 1,077,731 |
| 2025-11-07 | 7.770 | 7.800 | 7.710 | 7.750 | 7.444 | 802,885 |
| 2025-11-06 | 7.720 | 7.775 | 7.630 | 7.740 | 7.435 | 2,716,099 |
| 2025-11-05 | 7.640 | 7.720 | 7.590 | 7.720 | 7.415 | 1,073,233 |
| 2025-11-04 | 7.640 | 7.720 | 7.620 | 7.640 | 7.339 | 634,920 |
| 2025-11-03 | 7.740 | 7.740 | 7.625 | 7.710 | 7.406 | 884,061 |
| 2025-10-31 | 7.690 | 7.745 | 7.660 | 7.730 | 7.425 | 1,233,323 |
| 2025-10-30 | 7.600 | 7.710 | 7.570 | 7.690 | 7.387 | 1,166,056 |
| 2025-10-29 | 7.700 | 7.715 | 7.630 | 7.630 | 7.329 | 543,046 |
| 2025-10-28 | 7.750 | 7.750 | 7.670 | 7.690 | 7.387 | 635,266 |
| 2025-10-27 | 7.700 | 7.750 | 7.670 | 7.720 | 7.415 | 652,515 |
| 2025-10-24 | 7.700 | 7.740 | 7.660 | 7.690 | 7.387 | 702,133 |
← NewerPage 5 of 5 · 254 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.