Downer Edi Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	6.940	7.030	6.895	6.930	6.524	1,650,248
2025-08-19	6.860	6.960	6.860	6.890	6.487	787,980
2025-08-18	6.890	6.950	6.850	6.860	6.458	924,945
2025-08-15	6.900	6.955	6.840	6.890	6.487	1,307,189
2025-08-14	6.900	6.900	6.800	6.830	6.430	758,629
2025-08-13	6.900	6.910	6.845	6.860	6.458	1,059,059
2025-08-12	6.860	6.920	6.850	6.870	6.468	1,428,104
2025-08-11	6.900	6.915	6.880	6.900	6.496	721,317
2025-08-08	6.930	6.960	6.900	6.950	6.543	595,479
2025-08-07	6.890	6.950	6.885	6.930	6.524	674,243
2025-08-06	6.970	6.970	6.920	6.940	6.534	594,956
2025-08-05	6.990	6.990	6.910	6.970	6.562	662,855
2025-08-04	6.890	6.920	6.830	6.900	6.496	979,177
2025-08-01	6.900	6.920	6.805	6.910	6.506	1,023,862
2025-07-31	6.830	6.960	6.810	6.910	6.506	1,231,119
2025-07-30	6.830	6.840	6.750	6.840	6.440	1,339,446
2025-07-29	6.860	6.860	6.720	6.830	6.430	968,580
2025-07-28	6.860	6.910	6.830	6.840	6.440	677,612
2025-07-25	6.850	6.880	6.700	6.840	6.440	783,933
2025-07-24	6.900	6.910	6.770	6.860	6.458	692,807
2025-07-23	6.910	6.950	6.840	6.900	6.496	1,111,414
2025-07-22	6.890	6.920	6.840	6.890	6.487	770,602
2025-07-21	6.930	6.930	6.830	6.880	6.477	475,455
2025-07-18	6.870	6.940	6.780	6.930	6.524	659,617
2025-07-17	6.850	6.890	6.785	6.860	6.458	1,479,637
2025-07-16	6.750	6.790	6.690	6.790	6.393	987,611
2025-07-15	6.780	6.830	6.750	6.830	6.430	1,023,782
2025-07-14	6.670	6.735	6.670	6.710	6.317	926,533
2025-07-11	6.600	6.710	6.555	6.700	6.308	1,262,947
2025-07-10	6.480	6.580	6.460	6.550	6.167	1,158,746
2025-07-09	6.370	6.490	6.350	6.440	6.063	1,350,670
2025-07-08	6.450	6.450	6.310	6.380	6.007	1,516,576
2025-07-07	6.470	6.490	6.380	6.410	6.035	608,492
2025-07-04	6.450	6.480	6.400	6.430	6.054	499,484
2025-07-03	6.400	6.450	6.330	6.430	6.054	952,868
2025-07-02	6.340	6.420	6.310	6.400	6.025	1,564,147
2025-07-01	6.290	6.350	6.280	6.300	5.931	1,352,960
2025-06-30	6.370	6.375	6.300	6.310	5.941	1,618,214
2025-06-27	6.360	6.380	6.290	6.310	5.941	1,154,673
2025-06-26	6.250	6.310	6.190	6.270	5.903	2,071,881
2025-06-25	6.310	6.310	6.215	6.290	5.922	1,727,358
2025-06-24	6.250	6.350	6.170	6.310	5.941	1,627,867
2025-06-23	6.100	6.130	5.970	6.040	5.686	846,436
2025-06-20	6.230	6.230	6.030	6.060	5.705	1,772,909
2025-06-19	6.230	6.230	6.075	6.100	5.743	1,287,115
2025-06-18	6.270	6.290	6.200	6.230	5.865	986,765
2025-06-17	6.300	6.330	6.220	6.260	5.894	931,302
2025-06-16	6.260	6.330	6.240	6.320	5.950	935,883
2025-06-13	6.220	6.290	6.170	6.230	5.865	2,616,021
2025-06-12	6.100	6.230	6.090	6.200	5.837	1,428,113
2025-06-11	6.160	6.160	6.030	6.060	5.705	816,941
2025-06-10	6.170	6.190	6.120	6.140	5.781	993,893
2025-06-06	6.200	6.205	6.120	6.140	5.781	1,245,567
2025-06-05	6.110	6.170	6.060	6.140	5.781	2,583,360
2025-06-04	6.130	6.180	6.090	6.110	5.752	1,797,886
2025-06-03	6.050	6.130	6.040	6.080	5.724	1,350,636
2025-06-02	6.130	6.130	6.020	6.050	5.696	917,170
2025-05-30	6.070	6.125	6.040	6.080	5.724	1,441,046
2025-05-29	6.140	6.150	6.060	6.100	5.743	1,038,413
2025-05-28	6.180	6.190	6.100	6.120	5.762	986,180

← NewerPage 6 of 22 · 1,272 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.