Downer Edi Historical Data - DOW

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Downer Edi Limited DOW Australian Stock Exchange Ordinary Share AU000000DOW2
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.04 -0.49% 8.08 8.18 8.06 8.18 8.12 15:49:41
more quote information »

DOW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.108.187.978.071,365,932-0.02-0.25%
1 Month8.048.417.888.121,303,6950.040.5%
3 Months7.608.417.337.931,411,4480.486.32%
6 Months7.158.416.767.431,884,7590.9313.01%
1 Year6.588.415.9557.192,017,2741.5022.8%
3 Years5.478.415.176.762,164,7422.6147.71%
5 Years4.408.412.775.702,115,9523.6883.64%

DOW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 8.12 0.11 1.37% 7.95 8.15 7.91 1,631,595
Nov 20 2019 8.01 -0.10 -1.23% 8.13 8.16 7.97 1,435,794
Nov 19 2019 8.11 0.06 0.81% 8.06 8.17 8.03 1,413,006
Nov 18 2019 8.045 -0.05 -0.56% 8.07 8.09 7.99 957,362
Nov 15 2019 8.09 -0.01 -0.12% 8.07 8.165 8.07 906,125
Nov 14 2019 8.10 0.03 0.31% 8.10 8.15 8.05 2,117,374
Nov 13 2019 8.075 -0.06 -0.68% 8.17 8.17 7.97 1,309,638
Nov 12 2019 8.13 -0.11 -1.28% 8.28 8.29 8.12 1,035,234
Nov 11 2019 8.235 0.24 3.07% 8.01 8.25 8.01 1,736,003
Nov 08 2019 7.99 -0.12 -1.42% 7.99 8.04 7.88 2,628,530
Nov 07 2019 8.105 -0.09 -1.04% 8.04 8.14 7.92 1,884,903
Nov 06 2019 8.19 -0.17 -2.03% 8.40 8.41 8.17 984,344
Nov 05 2019 8.36 0.17 2.08% 8.26 8.36 8.23 920,279
Nov 04 2019 8.19 0.08 0.99% 8.20 8.24 8.155 1,099,237
Nov 01 2019 8.11 0.06 0.75% 8.11 8.13 8.00 1,515,368
Oct 31 2019 8.05 -0.04 -0.49% 8.12 8.13 8.00 816,264
Oct 30 2019 8.09 -0.13 -1.58% 8.16 8.20 7.99 1,811,903
Oct 29 2019 8.22 -0.02 -0.18% 8.28 8.30 8.19 1,266,198
Oct 28 2019 8.235 0.15 1.79% 8.18 8.245 8.12 892,877
Oct 25 2019 8.09 0.09 1.13% 8.06 8.11 8.02 836,436
Oct 24 2019 8.00 0.01 0.13% 8.04 8.07 7.99 711,477
Oct 23 2019 7.99 0.01 0.13% 7.99 8.03 7.945 1,362,590
Oct 22 2019 7.98 -0.02 -0.25% 7.96 8.02 7.93 1,169,512
Your Recent History
ASX
DOW
Downer Edi
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191122 21:56:11