DOWNER EDI FPO [DOW] - Price History
Monthly price history for DOW.AX (DOWNER EDI FPO [DOW])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$4.67 | A$4.67 |
| April 2024 | A$4.72 | A$4.72 |
| March 2024 | A$5.10 | A$5.10 |
| February 2024 | A$4.92 | A$4.98 |
| January 2024 | A$4.16 | A$4.21 |
| December 2023 | A$4.35 | A$4.40 |
| November 2023 | A$4.19 | A$4.24 |
| October 2023 | A$3.72 | A$3.77 |
| September 2023 | A$4.07 | A$4.12 |
| August 2023 | A$4.23 | A$4.28 |
| July 2023 | A$4.25 | A$4.39 |
| June 2023 | A$3.98 | A$4.11 |
| May 2023 | A$3.48 | A$3.59 |
| April 2023 | A$3.44 | A$3.55 |
| March 2023 | A$3.32 | A$3.43 |
| February 2023 | A$3.02 | A$3.16 |
| January 2023 | A$3.60 | A$3.77 |
| December 2022 | A$3.54 | A$3.71 |
| November 2022 | A$4.93 | A$5.17 |
| October 2022 | A$4.28 | A$4.49 |
| September 2022 | A$4.36 | A$4.57 |
| August 2022 | A$4.82 | A$5.05 |
| July 2022 | A$5.14 | A$5.52 |
| June 2022 | A$4.71 | A$5.05 |
| May 2022 | A$5.34 | A$5.73 |
| April 2022 | A$5.18 | A$5.56 |
| March 2022 | A$5.02 | A$5.39 |
| February 2022 | A$4.70 | A$5.04 |
| January 2022 | A$4.93 | A$5.41 |
| December 2021 | A$5.43 | A$5.96 |
| November 2021 | A$5.17 | A$5.68 |
| October 2021 | A$5.74 | A$6.30 |
| September 2021 | A$5.88 | A$6.46 |
| August 2021 | A$5.93 | A$6.51 |
| July 2021 | A$4.72 | A$5.28 |
| June 2021 | A$5 | A$5.59 |
| May 2021 | A$4.98 | A$5.57 |
| April 2021 | A$5.03 | A$5.63 |
| March 2021 | A$4.59 | A$5.13 |
| February 2021 | A$4.60 | A$5.15 |
| January 2021 | A$4.54 | A$5.16 |
| December 2020 | A$4.69 | A$5.33 |
| November 2020 | A$4.57 | A$5.20 |
| October 2020 | A$3.87 | A$4.40 |
| September 2020 | A$3.87 | A$4.40 |
| August 2020 | A$3.95 | A$4.49 |
| July 2020 | A$3.62 | A$4.11 |
| June 2020 | A$3.78 | A$4.30 |
| May 2020 | A$3.89 | A$4.43 |
| April 2020 | A$3.60 | A$4.09 |
| March 2020 | A$2.57 | A$2.93 |
| February 2020 | A$4.92 | A$5.60 |
| January 2020 | A$6.26 | A$7.28 |
| December 2019 | A$6.90 | A$8.02 |
| November 2019 | A$7.07 | A$8.22 |
| October 2019 | A$6.80 | A$7.90 |
| September 2019 | A$6.59 | A$7.66 |
| August 2019 | A$6.40 | A$7.57 |
| July 2019 | A$5.99 | A$7.09 |
| June 2019 | A$5.74 | A$6.79 |
| May 2019 | A$5.92 | A$7 |
| April 2019 | A$6.42 | A$7.60 |
| March 2019 | A$6.37 | A$7.54 |
| February 2019 | A$6.17 | A$7.30 |
| January 2019 | A$5.82 | A$7.02 |
| December 2018 | A$5.50 | A$6.64 |
| November 2018 | A$5.10 | A$6.16 |
| October 2018 | A$5.63 | A$6.79 |
| September 2018 | A$6.42 | A$7.75 |
| August 2018 | A$6.28 | A$7.58 |
| July 2018 | A$5.90 | A$7.25 |
| June 2018 | A$5.42 | A$6.66 |
| May 2018 | A$5.61 | A$6.89 |
| April 2018 | A$5.49 | A$6.74 |
| March 2018 | A$5.12 | A$6.29 |
| February 2018 | A$5.43 | A$6.80 |
| January 2018 | A$5.26 | A$6.60 |
| December 2017 | A$5.43 | A$6.80 |
| November 2017 | A$5.49 | A$6.88 |
| October 2017 | A$5.48 | A$6.86 |
| September 2017 | A$5.30 | A$6.65 |
| August 2017 | A$5.48 | A$6.99 |
| July 2017 | A$4.89 | A$6.24 |
| June 2017 | A$4.93 | A$6.29 |
| May 2017 | A$4.92 | A$6.28 |
| April 2017 | A$4.52 | A$5.77 |
| March 2017 | A$4.46 | A$5.68 |
| February 2017 | A$5.10 | A$6.51 |
| January 2017 | A$4.42 | A$5.74 |
| December 2016 | A$4.34 | A$5.64 |
| November 2016 | A$4.04 | A$5.25 |
| October 2016 | A$4.16 | A$5.40 |
| September 2016 | A$3.84 | A$4.99 |
| August 2016 | A$3.50 | A$4.54 |
| July 2016 | A$2.91 | A$3.86 |
| June 2016 | A$2.65 | A$3.52 |
| May 2016 | A$2.72 | A$3.62 |
| April 2016 | A$2.59 | A$3.45 |
| March 2016 | A$2.68 | A$3.56 |
| February 2016 | A$2.32 | A$3.08 |
| January 2016 | A$2.09 | A$2.88 |
| December 2015 | A$2.41 | A$3.33 |
| November 2015 | A$2.42 | A$3.34 |
| October 2015 | A$2.38 | A$3.29 |
| September 2015 | A$2.24 | A$3.09 |
| August 2015 | A$2.43 | A$3.35 |
| July 2015 | A$2.95 | A$4.21 |
| June 2015 | A$3.10 | A$4.43 |
| May 2015 | A$3.34 | A$4.77 |
| April 2015 | A$2.87 | A$4.10 |
| March 2015 | A$2.90 | A$4.14 |
| February 2015 | A$2.87 | A$4.09 |
| January 2015 | A$2.66 | A$3.90 |
| December 2014 | A$2.98 | A$4.37 |
| November 2014 | A$2.71 | A$3.98 |
| October 2014 | A$2.99 | A$4.39 |
| September 2014 | A$2.78 | A$4.08 |
| August 2014 | A$3.07 | A$4.51 |
| July 2014 | A$3 | A$4.51 |
| June 2014 | A$2.78 | A$4.19 |
| May 2014 | A$3.28 | A$4.94 |
| April 2014 | A$3.07 | A$4.62 |
| March 2014 | A$3.09 | A$4.65 |
| February 2014 | A$3.03 | A$4.56 |
| January 2014 | A$2.96 | A$4.57 |
| December 2013 | A$2.92 | A$4.50 |
| November 2013 | A$2.86 | A$4.41 |
| October 2013 | A$2.96 | A$4.57 |
| September 2013 | A$2.70 | A$4.15 |
| August 2013 | A$2.50 | A$3.85 |
| July 2013 | A$2.21 | A$3.49 |
| June 2013 | A$2.11 | A$3.32 |
| May 2013 | A$2.19 | A$3.46 |
| April 2013 | A$2.88 | A$4.55 |
| March 2013 | A$2.91 | A$4.59 |
| February 2013 | A$3.18 | A$5.11 |
| January 2013 | A$2.59 | A$4.17 |
| December 2012 | A$2.33 | A$3.75 |
| November 2012 | A$2.03 | A$3.27 |
| October 2012 | A$2.07 | A$3.32 |
| September 2012 | A$2.07 | A$3.32 |
| August 2012 | A$2.05 | A$3.30 |
| July 2012 | A$1.74 | A$2.81 |
| June 2012 | A$1.80 | A$2.90 |
| May 2012 | A$1.90 | A$3.05 |
| April 2012 | A$2.08 | A$3.34 |
| March 2012 | A$2.32 | A$3.72 |
| February 2012 | A$2.28 | A$3.66 |
| January 2012 | A$2.08 | A$3.34 |
| December 2011 | A$1.84 | A$2.96 |
| November 2011 | A$1.77 | A$2.85 |
| October 2011 | A$1.76 | A$2.82 |
| September 2011 | A$1.65 | A$2.66 |
| August 2011 | A$1.98 | A$3.18 |
| July 2011 | A$2.21 | A$3.55 |
| June 2011 | A$2.13 | A$3.43 |
| May 2011 | A$2.25 | A$3.61 |
| April 2011 | A$2.13 | A$3.43 |
| March 2011 | A$2.18 | A$3.51 |
| February 2011 | A$2.18 | A$3.51 |
| January 2011 | A$2.15 | A$3.45 |
| December 2010 | A$2.55 | A$4.11 |
| November 2010 | A$2.61 | A$4.20 |
| October 2010 | A$2.82 | A$4.54 |
| September 2010 | A$2.74 | A$4.40 |
| August 2010 | A$2.21 | A$3.56 |
| July 2010 | A$2.65 | A$4.45 |
| June 2010 | A$1.92 | A$3.22 |
| May 2010 | A$3.35 | A$5.61 |
| April 2010 | A$3.74 | A$6.26 |
| March 2010 | A$4.04 | A$6.76 |
| February 2010 | A$4.15 | A$7.07 |
| January 2010 | A$4.37 | A$7.43 |
| December 2009 | A$4.91 | A$8.36 |
| November 2009 | A$4.48 | A$7.63 |
| October 2009 | A$4.53 | A$7.71 |
| September 2009 | A$4.30 | A$7.33 |
| August 2009 | A$4.21 | A$7.17 |
| July 2009 | A$3.34 | A$5.81 |
| June 2009 | A$2.88 | A$5 |
| May 2009 | A$2.42 | A$4.20 |
| April 2009 | A$2.59 | A$4.50 |
| March 2009 | A$2.29 | A$3.98 |
| February 2009 | A$1.86 | A$3.35 |
| January 2009 | A$1.78 | A$3.18 |
| December 2008 | A$1.91 | A$3.43 |
| November 2008 | A$2.08 | A$3.74 |
| October 2008 | A$2.43 | A$4.36 |
| September 2008 | A$3.14 | A$5.64 |
| August 2008 | A$3.70 | A$6.63 |
| July 2008 | A$3.39 | A$6.18 |
| June 2008 | A$3.37 | A$6.15 |
| May 2008 | A$3.54 | A$6.45 |
| April 2008 | A$3.56 | A$6.49 |
| March 2008 | A$3.07 | A$5.60 |
| February 2008 | A$2.99 | A$5.57 |
| January 2008 | A$2.57 | A$4.79 |
| December 2007 | A$2.58 | A$4.81 |
| November 2007 | A$2.37 | A$4.42 |
| October 2007 | A$3.18 | A$5.93 |
| September 2007 | A$3 | A$5.60 |
| August 2007 | A$3.11 | A$5.80 |
| July 2007 | A$3.32 | A$6.27 |
| June 2007 | A$3.49 | A$6.58 |
| May 2007 | A$3.54 | A$6.68 |
| April 2007 | A$3.55 | A$6.70 |
| March 2007 | A$3.23 | A$6.10 |
| February 2007 | A$3.42 | A$6.57 |
| January 2007 | A$3.07 | A$5.90 |
| December 2006 | A$3.25 | A$6.25 |
| November 2006 | A$3.26 | A$6.27 |
| October 2006 | A$3 | A$5.76 |
| September 2006 | A$2.79 | A$5.37 |
| August 2006 | A$2.62 | A$5.04 |
| July 2006 | A$3.44 | A$6.70 |
| June 2006 | A$3.42 | A$6.66 |
| May 2006 | A$3.89 | A$7.58 |
| April 2006 | A$3.98 | A$7.76 |
| March 2006 | A$4.07 | A$7.94 |
| February 2006 | A$3.55 | A$7.02 |
| January 2006 | A$3.34 | A$6.61 |
| December 2005 | A$3.25 | A$6.42 |
| November 2005 | A$3.13 | A$6.19 |
| October 2005 | A$2.75 | A$5.44 |
| September 2005 | A$2.73 | A$5.40 |
| August 2005 | A$2.74 | A$5.41 |
| July 2005 | A$2.56 | A$5.17 |
| June 2005 | A$2.36 | A$4.77 |
| May 2005 | A$2.34 | A$4.72 |
| April 2005 | A$2 | A$4.04 |
| March 2005 | A$2.31 | A$4.66 |
| February 2005 | A$2.22 | A$4.48 |
| January 2005 | A$2.24 | A$4.58 |
| December 2004 | A$2.07 | A$4.23 |
| November 2004 | A$1.96 | A$4.01 |
| October 2004 | A$1.99 | A$4.06 |
| September 2004 | A$1.75 | A$3.58 |
| August 2004 | A$1.65 | A$3.37 |
| July 2004 | A$1.44 | A$2.95 |
| June 2004 | A$1.39 | A$2.86 |
| May 2004 | A$1.39 | A$2.86 |
| April 2004 | A$1.50 | A$3.08 |
| March 2004 | A$1.36 | A$2.80 |
| February 2004 | A$1.46 | A$3.03 |
| January 2004 | A$1.63 | A$3.38 |
| December 2003 | A$1.66 | A$3.46 |
| November 2003 | A$1.60 | A$3.34 |
| October 2003 | A$1.52 | A$0.79 |
| September 2003 | A$1.50 | A$0.78 |
| August 2003 | A$1.30 | A$0.70 |
| July 2003 | A$1.24 | A$0.66 |
| June 2003 | A$1.28 | A$0.69 |
| May 2003 | A$1.20 | A$0.64 |
| April 2003 | A$1 | A$0.54 |
| March 2003 | A$0.93 | A$0.50 |
| February 2003 | A$0.82 | A$0.44 |
| January 2003 | A$0.84 | A$0.46 |
| December 2002 | A$0.89 | A$0.48 |
| November 2002 | A$0.88 | A$0.47 |
| October 2002 | A$0.91 | A$0.49 |
| September 2002 | A$1.02 | A$0.56 |
| August 2002 | A$0.99 | A$0.54 |
| July 2002 | A$0.94 | A$0.53 |
| June 2002 | A$1.06 | A$0.59 |
| May 2002 | A$1.20 | A$0.67 |
| April 2002 | A$1.25 | A$0.70 |
| March 2002 | A$1.42 | A$0.80 |
| February 2002 | A$1.34 | A$0.75 |
| January 2002 | A$1.27 | A$0.72 |
| December 2001 | A$1.19 | A$0.67 |
| November 2001 | A$1.27 | A$0.72 |
| October 2001 | A$1.29 | A$0.72 |
| September 2001 | A$0.97 | A$0.55 |
| August 2001 | A$1.08 | A$0.63 |
| July 2001 | A$1.07 | A$0.62 |
| June 2001 | A$0.85 | A$0.49 |
| May 2001 | A$0.84 | A$0.48 |
| April 2001 | A$0.84 | A$0.48 |
| March 2001 | A$0.65 | A$0.38 |
| February 2001 | A$0.76 | A$0.44 |
| January 2001 | A$0.89 | A$0.52 |
| December 2000 | A$0.81 | A$0.47 |
| November 2000 | A$0.83 | A$0.48 |
| October 2000 | A$0.90 | A$0.53 |
| September 2000 | A$0.92 | A$0.54 |
| August 2000 | A$0.89 | A$0.52 |
| July 2000 | A$0.85 | A$0.52 |
| June 2000 | A$1.09 | A$0.66 |
| May 2000 | A$0.68 | A$0.41 |
| April 2000 | A$0.65 | A$0.40 |
| March 2000 | A$0.90 | A$0.55 |
| February 2000 | A$0.66 | A$0.40 |
| January 2000 | A$0.60 | A$0.37 |
| December 1999 | A$0.65 | A$0.40 |
| November 1999 | A$0.65 | A$0.40 |
| October 1999 | A$0.70 | A$0.43 |
| September 1999 | A$0.70 | A$0.43 |
| August 1999 | A$0.75 | A$0.46 |
| July 1999 | A$0.71 | A$0.45 |
| June 1999 | A$0.78 | A$0.49 |
| May 1999 | A$0.78 | A$0.49 |
| April 1999 | A$0.78 | A$0.49 |
| March 1999 | A$0.78 | A$0.49 |
| February 1999 | A$0.76 | A$0.49 |
| January 1999 | A$0.76 | A$0.49 |
| December 1998 | A$0.76 | A$0.49 |
| November 1998 | A$0.74 | A$0.48 |
| October 1998 | A$0.63 | A$0.41 |
| September 1998 | A$0.73 | A$0.47 |
| August 1998 | A$0.78 | A$0.51 |
| July 1998 | A$0.74 | A$0.49 |
| June 1998 | A$0.80 | A$0.53 |
| May 1998 | A$0.56 | A$0.37 |
| April 1998 | A$0.56 | A$0.37 |
| March 1998 | A$0.58 | A$0.38 |
| February 1998 | A$0.69 | A$0.46 |
| January 1998 | A$0.55 | A$0.36 |
| December 1997 | A$0.55 | A$0.36 |
| November 1997 | A$0.52 | A$0.35 |
| October 1997 | A$0.52 | A$0.34 |
| September 1997 | A$0.66 | A$0.46 |
| August 1997 | A$0.66 | A$0.46 |
| July 1997 | A$0.65 | A$0.45 |
| June 1997 | A$0.58 | A$0.40 |
| May 1997 | A$0.60 | A$0.41 |
| April 1997 | A$0.56 | A$0.38 |
| March 1997 | A$0.56 | A$0.38 |
| February 1997 | A$0.52 | A$0.37 |
| January 1997 | A$0.49 | A$0.36 |
| December 1996 | A$0.50 | A$0.36 |
| November 1996 | A$0.52 | A$0.37 |
| October 1996 | A$0.52 | A$0.38 |
| September 1996 | A$0.50 | A$0.38 |
| August 1996 | A$0.44 | A$0.33 |
| July 1996 | A$0.41 | A$0.31 |
| June 1996 | A$0.41 | A$0.31 |
| May 1996 | A$0.46 | A$0.35 |
| April 1996 | A$0.44 | A$0.33 |
| March 1996 | A$0.42 | A$0.32 |
| February 1996 | A$0.44 | A$0.34 |
| January 1996 | A$0.44 | A$0.34 |
| December 1995 | A$0.41 | A$0.31 |
| November 1995 | A$0.41 | A$0.31 |
| October 1995 | A$0.40 | A$0.30 |
| September 1995 | A$0.38 | A$0.29 |
| August 1995 | A$0.37 | A$0.28 |
| July 1995 | A$0.37 | A$0.28 |
| June 1995 | A$0.32 | A$0.25 |
| May 1995 | A$0.36 | A$0.27 |
| April 1995 | A$0.42 | A$0.32 |
| March 1995 | A$0.46 | A$0.35 |
| February 1995 | A$0.54 | A$0.41 |
| January 1995 | A$0.54 | A$0.41 |
| December 1994 | A$0.56 | A$0.43 |
| November 1994 | A$0.55 | A$0.42 |
| October 1994 | A$0.59 | A$0.45 |
| September 1994 | A$0.58 | A$0.46 |
| August 1994 | A$0.62 | A$0.50 |
| July 1994 | A$0.53 | A$0.43 |
| June 1994 | A$0.51 | A$0.41 |
| May 1994 | A$0.52 | A$0.42 |
| April 1994 | A$0.62 | A$0.50 |
| March 1994 | A$0.58 | A$0.46 |
| February 1994 | A$0.85 | A$0.68 |
| January 1994 | A$0.63 | A$0.59 |
| December 1993 | A$0.54 | A$0.51 |
| November 1993 | A$0.59 | A$0.56 |
| October 1993 | A$0.66 | A$0.62 |
| September 1993 | A$0.68 | A$0.68 |
| August 1993 | A$0.63 | A$0.64 |
| July 1993 | A$0.38 | A$0.46 |
| June 1993 | A$0.37 | A$0.45 |
| May 1993 | A$0.38 | A$0.46 |
| April 1993 | A$0.37 | A$0.45 |
| March 1993 | A$0.35 | A$0.42 |
| February 1993 | A$0.35 | A$0.42 |
| January 1993 | A$0.34 | A$0.41 |
| December 1992 | A$0.34 | A$0.41 |
| November 1992 | A$0.33 | A$0.40 |
| October 1992 | A$0.36 | A$0.43 |
| September 1992 | A$0.32 | A$0.38 |
| August 1992 | A$0.38 | A$0.46 |
| July 1992 | A$0.39 | A$0.47 |
| June 1992 | A$0.38 | A$0.46 |
| May 1992 | A$0.38 | A$0.46 |
| April 1992 | A$0.38 | A$0.46 |
| March 1992 | A$0.39 | A$0.47 |
| February 1992 | A$0.42 | A$0.50 |
| January 1992 | A$0.38 | A$0.47 |
| December 1991 | A$0.37 | A$0.46 |
| November 1991 | A$0.35 | A$0.44 |
| October 1991 | A$0.38 | A$0.47 |
| September 1991 | A$0.26 | A$0.33 |
| August 1991 | A$0.22 | A$0.28 |
| July 1991 | A$0.26 | A$0.33 |
| June 1991 | A$0.14 | A$0.18 |
| May 1991 | A$0.22 | A$0.27 |
| April 1991 | A$0.17 | A$0.22 |
| March 1991 | A$0.17 | A$0.21 |
| February 1991 | A$0.16 | A$0.20 |
| January 1991 | A$0.13 | A$0.16 |
| December 1990 | A$0.14 | A$0.18 |
DOW.AX
Price: A$4.70
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: -20.69%
Payout Ratio Range:
Dividend Per Share: 0.12 AUD
Earnings Per Share: -0.58 AUD
P/E Ratio: -6.67
Exchange: ASX
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 3.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 23.42%
DGR5: 16.45%
DGR10: 22.18%