Other OTC - Delayed Quote • USD
Downer EDI Limited (DNERY)
At close: October 26 at 9:42 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 25, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 24, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 23, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 22, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 19, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 18, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 17, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 15, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 12, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 11, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 10, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 9, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 8, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 5, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 4, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 3, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 2, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Apr 1, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 28, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 27, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 26, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 25, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 22, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 21, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 20, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 19, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 18, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 15, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 14, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 13, 2024 | 0.08 Dividend | |||||
| Mar 13, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 12, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Mar 11, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Mar 8, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Mar 7, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Mar 6, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Mar 5, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Mar 4, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Mar 1, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 29, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 28, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 27, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 26, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 23, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 22, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 21, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 20, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 15, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 14, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 13, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 12, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 9, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 8, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 7, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 6, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 5, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 2, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Feb 1, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 31, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 30, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 29, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 26, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 25, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 24, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 23, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 22, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 19, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 18, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 17, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 12, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 11, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 10, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 9, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 8, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 5, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 4, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 3, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Jan 2, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 29, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 28, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 27, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 26, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 22, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 21, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 20, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 19, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 18, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 15, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 14, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 13, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 12, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 11, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 8, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 7, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 6, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 5, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 4, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Dec 1, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 30, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 29, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 28, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 27, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 24, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 22, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 21, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 20, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 17, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 16, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 15, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 14, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 13, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 10, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 9, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 8, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 7, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 6, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 3, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 2, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Nov 1, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Oct 31, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Oct 30, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Oct 27, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | - |
| Oct 26, 2023 | 5.23 | 5.23 | 5.23 | 5.23 | 5.15 | 100 |
| Oct 25, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | - |
| Oct 24, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | - |
| Oct 23, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.30 | 100 |
| Oct 20, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 19, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 18, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 17, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 16, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 13, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 12, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 11, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 10, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 9, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 6, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 5, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 4, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 3, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Oct 2, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 29, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 28, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 27, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 26, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 25, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 22, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 21, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 20, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 19, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 18, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 15, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 14, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 13, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 12, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 11, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 8, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 7, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 6, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 5, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Sep 1, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Aug 31, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Aug 30, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | - |
| Aug 29, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 100 |
Related Tickers
EFGSF Eiffage SA
102.30
0.00%
A62.F IGP Advantag AG
0.1710
+2.40%
VH2.DE Friedrich Vorwerk Group SE
15.60
+4.28%
IMPN.SW Implenia AG
34.40
+2.38%
HILS.L Hill & Smith PLC
1,902.00
+0.32%
EXPO Exponent, Inc.
95.21
+19.49%
HOT.DE HOCHTIEF Aktiengesellschaft
98.90
+2.49%
J Jacobs Solutions Inc.
144.91
+0.51%
FLR Fluor Corporation
40.95
+0.79%