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 Low Price High Price Open Price Close Price Last Trade
-0.16 -2.72% 5.72 5.60 5.83 5.60 5.88 13:15:17
more quote information »

DOW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.777.075.606.464,743,572-1.05-15.51%
1 Month7.267.585.606.853,234,614-1.54-21.21%
3 Months8.088.945.607.402,190,657-2.36-29.21%
6 Months7.798.945.607.661,749,319-2.07-26.57%
1 Year7.368.945.607.451,944,559-1.64-22.28%
3 Years6.998.945.176.862,170,647-1.27-18.17%
5 Years4.448.942.775.852,139,2391.2828.83%

DOW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 5.88 -0.18 -2.89% 6.00 6.09 5.86 4,407,946
Feb 26 2020 6.055 -0.15 -2.34% 6.03 6.14 5.98 4,210,528
Feb 25 2020 6.20 -0.35 -5.34% 6.33 6.39 6.13 8,821,656
Feb 24 2020 6.55 -0.31 -4.52% 6.86 6.87 6.52 2,252,159
Feb 21 2020 6.86 -0.06 -0.87% 6.99 7.07 6.83 2,175,943
Feb 20 2020 6.92 0.24 3.59% 6.77 7.01 6.77 6,257,574
Feb 19 2020 6.68 0.13 1.98% 6.54 6.69 6.51 2,340,376
Feb 18 2020 6.55 -0.19 -2.82% 6.75 6.80 6.55 3,643,314
Feb 17 2020 6.74 -0.12 -1.75% 6.86 6.90 6.72 2,249,870
Feb 16 2020 6.86 -0.43 -5.9% 6.86 6.86 6.86 0.00
Feb 13 2020 7.29 0.00 0.0% 7.29 7.29 7.29 0.00
Feb 12 2020 7.29 -0.21 -2.8% 7.25 7.37 7.09 3,330,281
Feb 11 2020 7.50 0.00 0.0% 7.58 7.58 7.47 1,651,046
Feb 10 2020 7.50 0.07 0.87% 7.41 7.52 7.405 2,489,032
Feb 07 2020 7.435 0.11 1.43% 7.44 7.44 7.34 1,891,858
Feb 06 2020 7.33 0.04 0.55% 7.40 7.42 7.26 2,563,359
Feb 05 2020 7.29 0.01 0.14% 7.30 7.45 7.215 4,297,400
Feb 04 2020 7.28 -0.11 -1.42% 7.14 7.29 7.11 1,802,503
Feb 03 2020 7.385 0.00 0.0% 7.385 7.385 7.385 0.00
Jan 31 2020 7.385 0.23 3.21% 7.26 7.435 7.21 2,372,443
Jan 30 2020 7.155 -0.13 -1.78% 7.26 7.29 7.12 2,211,192
Jan 29 2020 7.285 -0.01 -0.07% 7.33 7.38 7.24 2,766,392
Jan 28 2020 7.29 -0.31 -4.08% 7.39 7.45 7.29 4,035,206
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:20200228 06:54:53