Downer EDI Limited (ASX:DOW)
Australia
· Delayed Price · Currency is AUD 7.88
-0.21 (-2.60%)
At close: Mar 6, 2026
Downer EDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.00 | 8.08 | 7.86 | 7.88 | 7.88 | -2.60% | 960,554 |
| Mar 5, 2026 | 8.13 | 8.23 | 8.05 | 8.09 | 8.09 | -1.22% | 1,463,524 |
| Mar 4, 2026 | 8.20 | 8.29 | 8.13 | 8.19 | 8.19 | -1.68% | 669,280 |
| Mar 3, 2026 | 8.24 | 8.52 | 8.21 | 8.33 | 8.33 | -3.48% | 1,129,858 |
| Mar 2, 2026 | 8.56 | 8.66 | 8.54 | 8.63 | 8.50 | 0.47% | 428,478 |
| Feb 27, 2026 | 8.50 | 8.62 | 8.41 | 8.59 | 8.46 | 1.18% | 1,128,467 |
| Feb 26, 2026 | 8.50 | 8.58 | 8.41 | 8.49 | 8.36 | -0.24% | 1,328,488 |
| Feb 25, 2026 | 8.36 | 8.52 | 8.35 | 8.51 | 8.38 | 2.16% | 1,486,315 |
| Feb 24, 2026 | 8.15 | 8.35 | 8.15 | 8.33 | 8.21 | 1.96% | 2,367,858 |
| Feb 23, 2026 | 7.85 | 8.17 | 7.84 | 8.17 | 8.05 | 4.74% | 1,388,305 |
| Feb 20, 2026 | 7.97 | 8.06 | 7.79 | 7.80 | 7.68 | -0.13% | 1,541,592 |
| Feb 19, 2026 | 7.80 | 8.11 | 7.74 | 7.81 | 7.69 | 1.03% | 1,785,862 |
| Feb 18, 2026 | 7.63 | 7.74 | 7.63 | 7.73 | 7.61 | - | 664,619 |
| Feb 17, 2026 | 7.71 | 7.75 | 7.64 | 7.73 | 7.61 | 0.26% | 631,908 |
| Feb 16, 2026 | 7.69 | 7.78 | 7.63 | 7.71 | 7.59 | 0.26% | 1,544,175 |
| Feb 13, 2026 | 7.79 | 7.82 | 7.62 | 7.69 | 7.58 | -2.41% | 1,215,469 |
| Feb 12, 2026 | 8.01 | 8.01 | 7.87 | 7.88 | 7.76 | -1.62% | 852,421 |
| Feb 11, 2026 | 8.00 | 8.01 | 7.83 | 8.01 | 7.89 | 1.14% | 785,358 |
| Feb 10, 2026 | 7.87 | 8.04 | 7.84 | 7.92 | 7.80 | 0.51% | 2,653,836 |
| Feb 9, 2026 | 7.60 | 7.88 | 7.58 | 7.88 | 7.76 | 4.37% | 2,545,421 |
| Feb 6, 2026 | 7.87 | 7.88 | 7.51 | 7.55 | 7.44 | -5.03% | 1,878,293 |
| Feb 5, 2026 | 7.99 | 8.00 | 7.92 | 7.95 | 7.83 | -0.38% | 622,908 |
| Feb 4, 2026 | 7.89 | 8.01 | 7.89 | 7.98 | 7.86 | -0.25% | 501,080 |
| Feb 3, 2026 | 8.11 | 8.11 | 7.99 | 8.00 | 7.88 | -0.12% | 1,632,525 |
| Feb 2, 2026 | 7.89 | 8.07 | 7.87 | 8.01 | 7.89 | -0.50% | 712,711 |
| Jan 30, 2026 | 7.95 | 8.05 | 7.89 | 8.05 | 7.93 | 2.16% | 1,818,320 |
| Jan 29, 2026 | 7.89 | 7.93 | 7.84 | 7.88 | 7.76 | -0.51% | 924,477 |
| Jan 28, 2026 | 7.82 | 7.94 | 7.76 | 7.92 | 7.80 | 0.76% | 749,700 |
| Jan 27, 2026 | 7.76 | 7.87 | 7.74 | 7.86 | 7.74 | 1.03% | 1,063,554 |
| Jan 23, 2026 | 7.98 | 7.99 | 7.76 | 7.78 | 7.66 | -3.59% | 893,949 |
| Jan 22, 2026 | 8.12 | 8.12 | 7.97 | 8.07 | 7.95 | -0.12% | 625,383 |
| Jan 21, 2026 | 8.19 | 8.19 | 7.94 | 8.08 | 7.96 | 0.12% | 890,453 |
| Jan 20, 2026 | 8.02 | 8.10 | 7.98 | 8.07 | 7.95 | -0.12% | 1,639,983 |
| Jan 19, 2026 | 8.15 | 8.20 | 8.06 | 8.08 | 7.96 | -0.86% | 391,199 |
| Jan 16, 2026 | 8.00 | 8.18 | 8.00 | 8.15 | 8.03 | 1.12% | 497,595 |
| Jan 15, 2026 | 8.10 | 8.11 | 7.99 | 8.06 | 7.94 | 0.12% | 607,463 |
| Jan 14, 2026 | 7.93 | 8.16 | 7.93 | 8.05 | 7.93 | 0.75% | 1,438,543 |
| Jan 13, 2026 | 7.97 | 8.09 | 7.96 | 7.99 | 7.87 | 0.25% | 1,677,963 |
| Jan 12, 2026 | 7.87 | 8.02 | 7.87 | 7.97 | 7.85 | 1.14% | 850,379 |
| Jan 9, 2026 | 7.92 | 7.99 | 7.88 | 7.88 | 7.76 | -0.63% | 531,202 |
| Jan 8, 2026 | 7.89 | 7.98 | 7.88 | 7.93 | 7.81 | 0.51% | 929,784 |
| Jan 7, 2026 | 7.92 | 7.96 | 7.89 | 7.89 | 7.77 | - | 727,325 |
| Jan 6, 2026 | 7.95 | 7.98 | 7.87 | 7.89 | 7.77 | -0.75% | 352,818 |
| Jan 5, 2026 | 7.98 | 7.99 | 7.93 | 7.95 | 7.83 | -0.38% | 464,742 |
| Jan 2, 2026 | 7.91 | 7.99 | 7.90 | 7.98 | 7.86 | 0.38% | 361,520 |
| Dec 31, 2025 | 8.00 | 8.00 | 7.86 | 7.95 | 7.83 | -0.38% | 461,305 |
| Dec 30, 2025 | 7.92 | 7.98 | 7.91 | 7.98 | 7.86 | 0.76% | 316,007 |
| Dec 29, 2025 | 7.96 | 8.01 | 7.90 | 7.92 | 7.80 | -1.25% | 316,147 |
| Dec 24, 2025 | 8.01 | 8.03 | 7.96 | 8.02 | 7.90 | 0.12% | 201,334 |
| Dec 23, 2025 | 7.98 | 8.04 | 7.94 | 8.01 | 7.89 | 0.38% | 517,493 |
| Dec 22, 2025 | 7.99 | 8.01 | 7.94 | 7.98 | 7.86 | 0.50% | 563,191 |
| Dec 19, 2025 | 7.79 | 7.97 | 7.78 | 7.94 | 7.82 | 0.89% | 1,600,266 |
| Dec 18, 2025 | 7.92 | 7.97 | 7.84 | 7.87 | 7.75 | -0.63% | 1,130,940 |
| Dec 17, 2025 | 7.98 | 7.98 | 7.85 | 7.92 | 7.80 | - | 1,428,284 |
| Dec 16, 2025 | 7.97 | 7.98 | 7.87 | 7.92 | 7.80 | 0.38% | 2,026,039 |
| Dec 15, 2025 | 7.99 | 8.01 | 7.89 | 7.89 | 7.77 | -1.13% | 776,056 |
| Dec 12, 2025 | 7.97 | 7.98 | 7.91 | 7.98 | 7.86 | 0.50% | 918,127 |
| Dec 11, 2025 | 7.94 | 7.99 | 7.89 | 7.94 | 7.82 | 0.25% | 1,043,649 |
| Dec 10, 2025 | 7.93 | 7.93 | 7.84 | 7.92 | 7.80 | - | 1,453,522 |
| Dec 9, 2025 | 7.90 | 7.93 | 7.87 | 7.92 | 7.80 | 0.25% | 1,075,478 |
| Dec 8, 2025 | 7.85 | 7.90 | 7.82 | 7.90 | 7.78 | 0.25% | 670,238 |
| Dec 5, 2025 | 7.90 | 7.95 | 7.85 | 7.88 | 7.76 | 0.25% | 1,442,055 |
| Dec 4, 2025 | 7.97 | 7.97 | 7.83 | 7.86 | 7.74 | -1.01% | 866,426 |
| Dec 3, 2025 | 7.88 | 7.97 | 7.86 | 7.94 | 7.82 | 0.25% | 1,044,920 |
| Dec 2, 2025 | 7.63 | 7.96 | 7.63 | 7.92 | 7.80 | 0.64% | 1,518,133 |
| Dec 1, 2025 | 7.90 | 7.98 | 7.85 | 7.87 | 7.75 | -0.51% | 1,986,282 |
| Nov 28, 2025 | 7.70 | 7.91 | 7.70 | 7.91 | 7.79 | 2.59% | 1,265,449 |
| Nov 27, 2025 | 7.79 | 7.83 | 7.68 | 7.71 | 7.59 | -1.15% | 1,083,920 |
| Nov 26, 2025 | 7.82 | 7.89 | 7.78 | 7.80 | 7.68 | 0.65% | 1,376,647 |
| Nov 25, 2025 | 7.55 | 7.76 | 7.55 | 7.75 | 7.63 | 0.13% | 862,137 |
| Nov 24, 2025 | 7.68 | 7.78 | 7.65 | 7.74 | 7.62 | 1.71% | 1,662,510 |
| Nov 21, 2025 | 7.59 | 7.64 | 7.55 | 7.61 | 7.50 | -0.65% | 941,281 |
| Nov 20, 2025 | 7.65 | 7.68 | 7.55 | 7.66 | 7.55 | 1.32% | 1,167,329 |
| Nov 19, 2025 | 7.51 | 7.65 | 7.51 | 7.56 | 7.45 | -1.18% | 1,030,038 |
| Nov 18, 2025 | 7.83 | 7.85 | 7.65 | 7.65 | 7.54 | -2.17% | 1,122,523 |
| Nov 17, 2025 | 7.78 | 7.87 | 7.77 | 7.82 | 7.70 | 0.51% | 1,329,958 |
| Nov 14, 2025 | 7.80 | 7.88 | 7.78 | 7.78 | 7.66 | -0.64% | 926,323 |
| Nov 13, 2025 | 7.85 | 7.92 | 7.81 | 7.83 | 7.71 | -0.38% | 1,108,682 |
| Nov 12, 2025 | 7.85 | 7.88 | 7.76 | 7.86 | 7.74 | 0.64% | 1,255,234 |
| Nov 11, 2025 | 7.88 | 7.89 | 7.80 | 7.81 | 7.69 | -0.13% | 969,570 |
| Nov 10, 2025 | 7.75 | 7.86 | 7.68 | 7.82 | 7.70 | 0.90% | 1,077,731 |
| Nov 7, 2025 | 7.77 | 7.80 | 7.71 | 7.75 | 7.63 | 0.13% | 802,885 |
| Nov 6, 2025 | 7.72 | 7.78 | 7.63 | 7.74 | 7.62 | 0.26% | 2,716,099 |
| Nov 5, 2025 | 7.64 | 7.72 | 7.59 | 7.72 | 7.60 | 1.05% | 1,073,233 |
| Nov 4, 2025 | 7.64 | 7.72 | 7.62 | 7.64 | 7.53 | -0.91% | 634,920 |
| Nov 3, 2025 | 7.74 | 7.74 | 7.63 | 7.71 | 7.59 | -0.26% | 884,061 |
| Oct 31, 2025 | 7.69 | 7.75 | 7.66 | 7.73 | 7.61 | 0.52% | 1,233,323 |
| Oct 30, 2025 | 7.60 | 7.71 | 7.57 | 7.69 | 7.58 | 0.79% | 1,166,056 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.63 | 7.63 | 7.52 | -0.78% | 543,046 |
| Oct 28, 2025 | 7.75 | 7.75 | 7.67 | 7.69 | 7.58 | -0.39% | 635,266 |
| Oct 27, 2025 | 7.70 | 7.75 | 7.67 | 7.72 | 7.60 | 0.39% | 652,515 |
| Oct 24, 2025 | 7.70 | 7.74 | 7.66 | 7.69 | 7.58 | -0.13% | 702,133 |
| Oct 23, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.58 | 1.18% | 995,514 |
| Oct 22, 2025 | 7.68 | 7.70 | 7.58 | 7.61 | 7.50 | -1.17% | 1,526,166 |
| Oct 21, 2025 | 7.68 | 7.70 | 7.60 | 7.70 | 7.58 | 0.26% | 813,191 |
| Oct 20, 2025 | 7.58 | 7.68 | 7.51 | 7.68 | 7.57 | 1.99% | 1,587,635 |
| Oct 17, 2025 | 7.52 | 7.57 | 7.52 | 7.53 | 7.42 | -0.40% | 925,075 |
| Oct 16, 2025 | 7.57 | 7.62 | 7.53 | 7.56 | 7.45 | 0.27% | 899,157 |
| Oct 15, 2025 | 7.55 | 7.62 | 7.50 | 7.54 | 7.43 | 0.27% | 1,135,050 |
| Oct 14, 2025 | 7.45 | 7.53 | 7.40 | 7.52 | 7.41 | 0.53% | 1,252,410 |