Downer EDI Limited (ASX:DOW)
Australia
· Delayed Price · Currency is AUD 7.88
+0.02 (0.25%)
At close: Dec 5, 2025
Downer EDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 7.95 | 7.85 | 7.88 | 7.88 | 0.25% | 1,442,055 |
| Dec 4, 2025 | 7.97 | 7.97 | 7.83 | 7.86 | 7.86 | -1.01% | 866,426 |
| Dec 3, 2025 | 7.88 | 7.97 | 7.86 | 7.94 | 7.94 | 0.25% | 1,044,920 |
| Dec 2, 2025 | 7.63 | 7.96 | 7.63 | 7.92 | 7.92 | 0.64% | 1,509,677 |
| Dec 1, 2025 | 7.90 | 7.98 | 7.85 | 7.87 | 7.87 | -0.51% | 1,986,282 |
| Nov 28, 2025 | 7.70 | 7.91 | 7.70 | 7.91 | 7.91 | 2.59% | 1,265,449 |
| Nov 27, 2025 | 7.79 | 7.83 | 7.68 | 7.71 | 7.71 | -1.15% | 1,083,920 |
| Nov 26, 2025 | 7.82 | 7.89 | 7.78 | 7.80 | 7.80 | 0.65% | 1,376,647 |
| Nov 25, 2025 | 7.55 | 7.76 | 7.55 | 7.75 | 7.75 | 0.13% | 862,137 |
| Nov 24, 2025 | 7.68 | 7.78 | 7.65 | 7.74 | 7.74 | 1.71% | 1,662,510 |
| Nov 21, 2025 | 7.59 | 7.64 | 7.55 | 7.61 | 7.61 | -0.65% | 931,481 |
| Nov 20, 2025 | 7.65 | 7.68 | 7.55 | 7.66 | 7.66 | 1.32% | 1,167,329 |
| Nov 19, 2025 | 7.51 | 7.65 | 7.51 | 7.56 | 7.56 | -1.18% | 1,030,038 |
| Nov 18, 2025 | 7.83 | 7.85 | 7.65 | 7.65 | 7.65 | -2.17% | 1,122,523 |
| Nov 17, 2025 | 7.78 | 7.87 | 7.77 | 7.82 | 7.82 | 0.51% | 1,329,958 |
| Nov 14, 2025 | 7.80 | 7.88 | 7.78 | 7.78 | 7.78 | -0.64% | 926,323 |
| Nov 13, 2025 | 7.85 | 7.92 | 7.81 | 7.83 | 7.83 | -0.38% | 1,108,682 |
| Nov 12, 2025 | 7.85 | 7.88 | 7.76 | 7.86 | 7.86 | 0.64% | 1,255,234 |
| Nov 11, 2025 | 7.88 | 7.89 | 7.80 | 7.81 | 7.81 | -0.13% | 969,570 |
| Nov 10, 2025 | 7.75 | 7.86 | 7.68 | 7.82 | 7.82 | 0.90% | 1,077,731 |
| Nov 7, 2025 | 7.77 | 7.80 | 7.71 | 7.75 | 7.75 | 0.13% | 802,885 |
| Nov 6, 2025 | 7.72 | 7.78 | 7.63 | 7.74 | 7.74 | 0.26% | 2,716,099 |
| Nov 5, 2025 | 7.64 | 7.72 | 7.59 | 7.72 | 7.72 | 1.05% | 1,073,233 |
| Nov 4, 2025 | 7.64 | 7.72 | 7.62 | 7.64 | 7.64 | -0.91% | 634,920 |
| Nov 3, 2025 | 7.74 | 7.74 | 7.63 | 7.71 | 7.71 | -0.26% | 884,061 |
| Oct 31, 2025 | 7.69 | 7.75 | 7.66 | 7.73 | 7.73 | 0.52% | 1,233,323 |
| Oct 30, 2025 | 7.60 | 7.71 | 7.57 | 7.69 | 7.69 | 0.79% | 1,166,056 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.63 | 7.63 | 7.63 | -0.78% | 543,046 |
| Oct 28, 2025 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | -0.39% | 635,266 |
| Oct 27, 2025 | 7.70 | 7.75 | 7.67 | 7.72 | 7.72 | 0.39% | 652,515 |
| Oct 24, 2025 | 7.70 | 7.74 | 7.66 | 7.69 | 7.69 | -0.13% | 702,133 |
| Oct 23, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.18% | 995,514 |
| Oct 22, 2025 | 7.68 | 7.70 | 7.58 | 7.61 | 7.61 | -1.17% | 1,526,166 |
| Oct 21, 2025 | 7.68 | 7.70 | 7.60 | 7.70 | 7.70 | 0.26% | 813,191 |
| Oct 20, 2025 | 7.58 | 7.68 | 7.51 | 7.68 | 7.68 | 1.99% | 1,587,635 |
| Oct 17, 2025 | 7.52 | 7.57 | 7.52 | 7.53 | 7.53 | -0.40% | 925,075 |
| Oct 16, 2025 | 7.57 | 7.62 | 7.53 | 7.56 | 7.56 | 0.27% | 899,157 |
| Oct 15, 2025 | 7.55 | 7.62 | 7.50 | 7.54 | 7.54 | 0.27% | 1,135,050 |
| Oct 14, 2025 | 7.45 | 7.53 | 7.40 | 7.52 | 7.52 | 0.53% | 1,252,410 |
| Oct 13, 2025 | 7.50 | 7.53 | 7.42 | 7.48 | 7.48 | -0.27% | 2,090,961 |
| Oct 10, 2025 | 7.49 | 7.53 | 7.44 | 7.50 | 7.50 | -0.13% | 1,803,613 |
| Oct 9, 2025 | 7.52 | 7.57 | 7.50 | 7.51 | 7.51 | - | 748,205 |
| Oct 8, 2025 | 7.58 | 7.61 | 7.47 | 7.51 | 7.51 | -0.92% | 776,666 |
| Oct 7, 2025 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 1.07% | 1,455,018 |
| Oct 6, 2025 | 7.60 | 7.61 | 7.50 | 7.50 | 7.50 | -0.66% | 654,554 |
| Oct 3, 2025 | 7.57 | 7.60 | 7.49 | 7.55 | 7.55 | - | 1,074,974 |
| Oct 2, 2025 | 7.44 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | 1,291,785 |
| Oct 1, 2025 | 7.38 | 7.43 | 7.35 | 7.40 | 7.40 | 0.41% | 3,452,828 |
| Sep 30, 2025 | 7.36 | 7.46 | 7.26 | 7.37 | 7.37 | -0.14% | 2,550,615 |
| Sep 29, 2025 | 7.32 | 7.42 | 7.29 | 7.38 | 7.38 | 0.82% | 1,193,474 |
| Sep 26, 2025 | 7.25 | 7.34 | 7.25 | 7.32 | 7.32 | -0.27% | 1,757,184 |
| Sep 25, 2025 | 7.27 | 7.36 | 7.27 | 7.34 | 7.34 | 0.27% | 1,353,213 |
| Sep 24, 2025 | 7.31 | 7.34 | 7.27 | 7.32 | 7.32 | -0.14% | 1,081,651 |
| Sep 23, 2025 | 7.29 | 7.38 | 7.28 | 7.33 | 7.33 | 0.27% | 1,419,683 |
| Sep 22, 2025 | 7.23 | 7.35 | 7.21 | 7.31 | 7.31 | 1.11% | 1,002,898 |
| Sep 19, 2025 | 7.21 | 7.26 | 7.17 | 7.23 | 7.23 | 0.14% | 3,492,706 |
| Sep 18, 2025 | 7.23 | 7.26 | 7.18 | 7.22 | 7.22 | -0.41% | 3,512,623 |
| Sep 17, 2025 | 7.26 | 7.29 | 7.20 | 7.25 | 7.25 | -0.14% | 1,452,153 |
| Sep 16, 2025 | 7.23 | 7.28 | 7.18 | 7.26 | 7.26 | 0.14% | 1,011,940 |
| Sep 15, 2025 | 7.25 | 7.25 | 7.14 | 7.25 | 7.25 | -0.14% | 1,303,801 |
| Sep 12, 2025 | 7.18 | 7.31 | 7.16 | 7.26 | 7.26 | 1.82% | 6,903,667 |
| Sep 11, 2025 | 6.92 | 7.35 | 6.88 | 7.13 | 7.13 | 3.03% | 2,428,768 |
| Sep 10, 2025 | 6.90 | 6.94 | 6.89 | 6.92 | 6.92 | -0.14% | 1,370,218 |
| Sep 9, 2025 | 6.89 | 6.95 | 6.88 | 6.93 | 6.93 | -0.14% | 1,733,641 |
| Sep 8, 2025 | 6.93 | 6.97 | 6.84 | 6.94 | 6.94 | -0.29% | 1,245,238 |
| Sep 5, 2025 | 7.05 | 7.09 | 6.96 | 6.96 | 6.96 | 0.87% | 4,224,409 |
| Sep 4, 2025 | 6.89 | 6.93 | 6.85 | 6.90 | 6.90 | 0.15% | 976,837 |
| Sep 3, 2025 | 6.99 | 7.12 | 6.87 | 6.89 | 6.89 | -2.96% | 1,553,997 |
| Sep 2, 2025 | 7.10 | 7.14 | 7.05 | 7.10 | 6.96 | -0.14% | 836,375 |
| Sep 1, 2025 | 7.17 | 7.24 | 7.11 | 7.11 | 6.97 | -1.66% | 469,592 |
| Aug 29, 2025 | 7.25 | 7.28 | 7.17 | 7.23 | 7.09 | -0.28% | 885,078 |
| Aug 28, 2025 | 7.28 | 7.30 | 7.22 | 7.25 | 7.11 | -0.28% | 795,802 |
| Aug 27, 2025 | 7.33 | 7.38 | 7.26 | 7.27 | 7.13 | -0.27% | 1,582,298 |
| Aug 26, 2025 | 7.31 | 7.32 | 7.16 | 7.29 | 7.15 | -0.68% | 3,589,073 |
| Aug 25, 2025 | 7.40 | 7.44 | 7.31 | 7.34 | 7.19 | - | 1,371,097 |
| Aug 22, 2025 | 7.46 | 7.47 | 7.19 | 7.34 | 7.19 | - | 2,012,543 |
| Aug 21, 2025 | 7.26 | 7.43 | 7.16 | 7.34 | 7.19 | 5.92% | 4,288,062 |
| Aug 20, 2025 | 6.94 | 7.03 | 6.90 | 6.93 | 6.79 | 0.58% | 1,650,248 |
| Aug 19, 2025 | 6.86 | 6.96 | 6.86 | 6.89 | 6.75 | 0.44% | 787,980 |
| Aug 18, 2025 | 6.89 | 6.95 | 6.85 | 6.86 | 6.72 | -0.44% | 924,945 |
| Aug 15, 2025 | 6.90 | 6.96 | 6.84 | 6.89 | 6.75 | 0.88% | 1,307,189 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.80 | 6.83 | 6.69 | -0.44% | 758,629 |
| Aug 13, 2025 | 6.90 | 6.91 | 6.85 | 6.86 | 6.72 | -0.15% | 1,059,059 |
| Aug 12, 2025 | 6.86 | 6.92 | 6.85 | 6.87 | 6.73 | -0.43% | 1,428,104 |
| Aug 11, 2025 | 6.90 | 6.92 | 6.88 | 6.90 | 6.76 | -0.72% | 721,317 |
| Aug 8, 2025 | 6.93 | 6.96 | 6.90 | 6.95 | 6.81 | 0.29% | 595,479 |
| Aug 7, 2025 | 6.89 | 6.95 | 6.89 | 6.93 | 6.79 | -0.14% | 674,243 |
| Aug 6, 2025 | 6.97 | 6.97 | 6.92 | 6.94 | 6.80 | -0.43% | 594,956 |
| Aug 5, 2025 | 6.99 | 6.99 | 6.91 | 6.97 | 6.83 | 1.01% | 662,855 |
| Aug 4, 2025 | 6.89 | 6.92 | 6.83 | 6.90 | 6.76 | -0.14% | 979,177 |
| Aug 1, 2025 | 6.90 | 6.92 | 6.81 | 6.91 | 6.77 | - | 1,023,862 |
| Jul 31, 2025 | 6.83 | 6.96 | 6.81 | 6.91 | 6.77 | 1.02% | 1,231,119 |
| Jul 30, 2025 | 6.83 | 6.84 | 6.75 | 6.84 | 6.70 | 0.15% | 1,339,446 |
| Jul 29, 2025 | 6.86 | 6.86 | 6.72 | 6.83 | 6.69 | -0.15% | 968,580 |
| Jul 28, 2025 | 6.86 | 6.91 | 6.83 | 6.84 | 6.70 | - | 677,612 |
| Jul 25, 2025 | 6.85 | 6.88 | 6.70 | 6.84 | 6.70 | -0.29% | 783,933 |
| Jul 24, 2025 | 6.90 | 6.91 | 6.77 | 6.86 | 6.72 | -0.58% | 692,807 |
| Jul 23, 2025 | 6.91 | 6.95 | 6.84 | 6.90 | 6.76 | 0.15% | 1,111,414 |
| Jul 22, 2025 | 6.89 | 6.92 | 6.84 | 6.89 | 6.75 | 0.15% | 770,602 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.83 | 6.88 | 6.74 | -0.72% | 475,455 |