Australia markets close in 2 hours 6 minutes

NRW Holdings Limited (NWH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8050-0.0550 (-1.92%)
As of 01:46PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.84002.84002.79002.80502.8050111,763
24 Apr 20242.86002.88002.83002.86002.8600975,660
23 Apr 20242.86002.87002.83002.84002.8400411,606
22 Apr 20242.81002.86002.81002.84002.8400796,476
19 Apr 20242.74002.78002.72002.76002.76001,105,299
18 Apr 20242.72002.79002.72002.77002.77001,708,182
17 Apr 20242.70002.76002.67002.73002.7300899,449
16 Apr 20242.77002.77002.68002.69002.69001,071,180
15 Apr 20242.84002.85002.79002.80002.8000651,263
12 Apr 20242.82002.87002.81002.84002.8400846,957
11 Apr 20242.81002.86002.81002.85002.8500637,073
10 Apr 20242.88002.88002.82002.84002.8400614,416
09 Apr 20242.85002.87002.83002.85002.85001,108,154
08 Apr 20242.90002.90002.83502.85002.8500746,555
05 Apr 20242.83002.90002.82002.87002.8700702,325
04 Apr 20242.84002.87002.83002.85002.85001,709,373
03 Apr 20242.81002.83002.79002.81002.81001,074,278
02 Apr 20242.90002.91002.84002.84002.8400760,425
28 Mar 20242.90002.94002.87002.93002.93001,346,793
27 Mar 20242.85002.86502.81002.85002.8500764,643
26 Mar 20242.81002.89002.81002.86002.86001,411,145
25 Mar 20242.89002.89002.82002.83002.8300889,148
25 Mar 20240.065 Dividend
22 Mar 20242.98002.99002.92002.93002.86501,125,874
21 Mar 20243.02003.03002.98002.98002.91391,080,495
20 Mar 20243.01003.05003.00003.02002.9530620,504
19 Mar 20243.02003.03003.00003.00002.9334464,032
18 Mar 20243.05003.05003.00003.02002.9530785,719
15 Mar 20243.00003.07002.97003.05002.98232,863,694
14 Mar 20242.95003.02002.93003.00002.9334771,252
13 Mar 20243.01003.02002.94002.95002.8846512,126
12 Mar 20243.00003.02002.97503.01002.9432466,585
11 Mar 20243.06003.06003.00003.01002.9432505,316
08 Mar 20243.07003.10003.04503.06002.9921674,165
07 Mar 20243.10003.10003.03003.04002.9726975,551
06 Mar 20243.09003.12003.05003.08003.01171,326,932
05 Mar 20243.04003.07002.99003.06002.9921770,266
04 Mar 20243.07003.10003.02003.03002.9628773,904
01 Mar 20243.02003.08003.00003.05002.98231,042,911
29 Feb 20242.98003.02002.94502.98002.91391,764,704
28 Feb 20242.96002.98002.93502.97002.9041616,103
27 Feb 20242.92002.94002.89502.94002.8748724,630
26 Feb 20242.97003.03002.90002.91002.84541,326,106
23 Feb 20242.95002.98002.90502.94002.87481,057,508
22 Feb 20242.91002.93502.89002.91002.8454816,200
21 Feb 20242.85002.92002.82002.90002.83571,589,408
20 Feb 20242.83002.85002.78502.83002.7672728,690
19 Feb 20242.85002.87002.83502.84002.7770791,359
16 Feb 20242.88002.88002.77002.84002.77701,339,330
15 Feb 20242.92002.96002.79002.84002.77701,943,391
14 Feb 20242.84002.86002.81002.86002.7966411,563
13 Feb 20242.88002.89002.84502.85002.7868449,873
12 Feb 20242.90002.90502.86002.87002.8063227,703
09 Feb 20242.90002.92502.85002.87002.8063531,447
08 Feb 20242.84002.91002.84002.90002.8357716,588
07 Feb 20242.82002.87002.78002.80002.7379783,433
06 Feb 20242.80002.83002.79002.80002.7379376,460
05 Feb 20242.79002.82502.77002.80002.7379516,035
02 Feb 20242.75002.83002.73002.83002.7672843,577
01 Feb 20242.70002.74002.69002.72002.6597464,941
31 Jan 20242.70002.74002.68002.73002.66941,127,867
30 Jan 20242.74002.75502.67502.69002.6303665,218
29 Jan 20242.72002.73002.67002.73002.6694921,640
25 Jan 20242.70002.70002.66002.67002.6108542,126
24 Jan 20242.73002.73002.65002.67002.6108504,328
23 Jan 20242.72002.73002.65502.69002.63031,008,568
22 Jan 20242.76002.76002.68002.72002.6597507,339
19 Jan 20242.74002.75002.70002.73002.6694734,847
18 Jan 20242.70002.70002.66002.68002.6205956,959
17 Jan 20242.74002.76002.69002.74002.6792783,221
16 Jan 20242.76002.78002.71002.73002.6694571,245
15 Jan 20242.79002.80002.76502.80002.737975,943
12 Jan 20242.84002.85002.75002.78002.7183827,714
11 Jan 20242.88002.88002.84002.85002.7868427,434
10 Jan 20242.92002.92002.85002.87002.8063517,211
09 Jan 20242.93002.93002.89002.92002.8552321,970
08 Jan 20242.89002.92002.85002.87002.8063474,257
05 Jan 20242.92002.92002.88002.90002.8357259,296
04 Jan 20242.90002.92002.88502.92002.8552244,510
03 Jan 20242.95002.96002.89002.90002.8357521,225
02 Jan 20242.98002.98002.95002.97002.9041255,048
29 Dec 20233.00003.00002.96002.98002.9139171,693
28 Dec 20232.99003.00002.96003.00002.9334319,962
27 Dec 20232.97002.99002.95002.97002.9041441,815
22 Dec 20232.97002.97002.93002.93002.8650208,544
21 Dec 20232.94002.99002.94002.97002.90411,038,145
20 Dec 20232.94002.98002.92002.95002.88461,087,081
19 Dec 20232.90002.93002.86502.92002.8552799,783
18 Dec 20232.95002.99002.88502.90002.8357943,822
15 Dec 20232.88003.00002.86003.00002.93342,956,278
14 Dec 20232.84002.87002.81002.86002.79661,139,387
13 Dec 20232.76002.81002.76002.76002.6988684,201
12 Dec 20232.80002.83002.72002.77002.70851,949,802
11 Dec 20232.78002.80002.73002.78002.7183837,315
08 Dec 20232.72002.77502.72002.76002.6988568,522
07 Dec 20232.79002.81002.72002.73002.6694809,538
06 Dec 20232.76002.81002.76002.80002.7379972,888
05 Dec 20232.80002.82002.76002.78002.7183605,638
04 Dec 20232.80002.85002.79002.82002.7574774,286
01 Dec 20232.80002.81002.75002.77002.7085755,427
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...