PWR Holdings Limited (PWH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 9.05 | 9.09 | 8.96 | 9.02 | 9.02 | 183,110 |
| 12 Sept 2024 | 0.092 Dividend | |||||
| 11 Sept 2024 | 9.28 | 9.32 | 9.03 | 9.05 | 8.96 | 202,290 |
| 10 Sept 2024 | 9.15 | 9.33 | 9.08 | 9.30 | 9.21 | 158,830 |
| 09 Sept 2024 | 9.09 | 9.12 | 8.95 | 9.04 | 8.95 | 238,765 |
| 06 Sept 2024 | 9.14 | 9.23 | 9.02 | 9.23 | 9.14 | 264,148 |
| 05 Sept 2024 | 8.94 | 9.11 | 8.91 | 9.02 | 8.93 | 370,937 |
| 04 Sept 2024 | 9.17 | 9.27 | 8.99 | 9.04 | 8.95 | 240,116 |
| 03 Sept 2024 | 9.42 | 9.45 | 9.12 | 9.24 | 9.15 | 363,559 |
| 02 Sept 2024 | 9.15 | 9.45 | 9.04 | 9.42 | 9.32 | 247,011 |
| 30 Aug 2024 | 8.89 | 9.28 | 8.80 | 9.14 | 9.05 | 407,307 |
| 29 Aug 2024 | 9.30 | 9.30 | 8.88 | 8.89 | 8.80 | 293,635 |
| 28 Aug 2024 | 9.36 | 9.44 | 9.06 | 9.06 | 8.97 | 288,821 |
| 27 Aug 2024 | 9.52 | 9.56 | 9.30 | 9.33 | 9.24 | 293,518 |
| 26 Aug 2024 | 9.56 | 9.70 | 9.47 | 9.56 | 9.46 | 289,080 |
| 23 Aug 2024 | 9.52 | 9.53 | 9.40 | 9.47 | 9.37 | 311,672 |
| 22 Aug 2024 | 9.50 | 9.79 | 9.43 | 9.54 | 9.44 | 396,474 |
| 21 Aug 2024 | 9.40 | 9.66 | 9.30 | 9.41 | 9.31 | 440,234 |
| 20 Aug 2024 | 9.47 | 9.65 | 9.13 | 9.40 | 9.30 | 567,424 |
| 19 Aug 2024 | 9.81 | 9.81 | 9.30 | 9.37 | 9.27 | 820,335 |
| 16 Aug 2024 | 10.60 | 10.66 | 9.29 | 9.90 | 9.80 | 2,073,907 |
| 15 Aug 2024 | 11.75 | 11.77 | 11.47 | 11.75 | 11.63 | 248,565 |
| 14 Aug 2024 | 11.90 | 11.90 | 11.49 | 11.70 | 11.58 | 61,571 |
| 13 Aug 2024 | 11.36 | 11.57 | 11.35 | 11.54 | 11.42 | 98,211 |
| 12 Aug 2024 | 11.21 | 11.38 | 11.15 | 11.35 | 11.23 | 93,074 |
| 09 Aug 2024 | 11.02 | 11.26 | 11.02 | 11.17 | 11.06 | 74,508 |
| 08 Aug 2024 | 10.93 | 11.09 | 10.88 | 11.00 | 10.89 | 141,179 |
| 07 Aug 2024 | 11.00 | 11.00 | 10.79 | 10.95 | 10.84 | 121,682 |
| 06 Aug 2024 | 11.30 | 11.39 | 10.99 | 11.01 | 10.90 | 103,193 |
| 05 Aug 2024 | 11.50 | 11.73 | 11.30 | 11.50 | 11.38 | 129,469 |
| 02 Aug 2024 | 11.80 | 11.80 | 11.44 | 11.57 | 11.45 | 226,187 |
| 01 Aug 2024 | 11.94 | 11.94 | 11.71 | 11.76 | 11.64 | 124,364 |
| 31 July 2024 | 12.07 | 12.07 | 11.83 | 11.90 | 11.78 | 170,640 |
| 30 July 2024 | 11.94 | 11.96 | 11.75 | 11.80 | 11.68 | 59,279 |
| 29 July 2024 | 11.95 | 12.07 | 11.90 | 11.95 | 11.83 | 120,464 |
| 26 July 2024 | 11.98 | 11.99 | 11.83 | 11.94 | 11.82 | 74,483 |
| 25 July 2024 | 12.07 | 12.07 | 11.78 | 11.91 | 11.79 | 101,645 |
| 24 July 2024 | 12.20 | 12.20 | 11.90 | 11.96 | 11.84 | 88,364 |
| 23 July 2024 | 12.18 | 12.28 | 11.99 | 11.99 | 11.87 | 74,387 |
| 22 July 2024 | 12.26 | 12.37 | 12.17 | 12.25 | 12.13 | 66,891 |
| 19 July 2024 | 12.27 | 12.30 | 12.10 | 12.26 | 12.14 | 106,636 |
| 18 July 2024 | 12.49 | 12.49 | 12.09 | 12.10 | 11.98 | 80,981 |
| 17 July 2024 | 12.17 | 12.33 | 12.09 | 12.20 | 12.08 | 78,696 |
| 16 July 2024 | 12.30 | 12.34 | 11.97 | 12.05 | 11.93 | 83,429 |
| 15 July 2024 | 11.78 | 12.28 | 11.78 | 12.19 | 12.07 | 70,013 |
| 12 July 2024 | 11.72 | 11.92 | 11.67 | 11.78 | 11.66 | 58,767 |
| 11 July 2024 | 11.65 | 11.73 | 11.41 | 11.68 | 11.56 | 102,945 |
| 10 July 2024 | 11.05 | 11.60 | 11.05 | 11.60 | 11.48 | 84,227 |
| 09 July 2024 | 11.00 | 11.05 | 10.96 | 11.03 | 10.92 | 82,209 |
| 08 July 2024 | 10.96 | 11.18 | 10.92 | 11.00 | 10.89 | 154,688 |
| 05 July 2024 | 11.20 | 11.20 | 10.93 | 10.98 | 10.87 | 110,344 |
| 04 July 2024 | 10.87 | 11.04 | 10.87 | 10.97 | 10.86 | 94,537 |
| 03 July 2024 | 11.00 | 11.15 | 10.88 | 10.96 | 10.85 | 70,832 |
| 02 July 2024 | 10.94 | 11.12 | 10.87 | 11.00 | 10.89 | 564,845 |
| 01 July 2024 | 11.00 | 11.21 | 10.88 | 10.94 | 10.83 | 94,025 |
| 28 June 2024 | 10.83 | 11.01 | 10.83 | 10.98 | 10.87 | 84,404 |
| 27 June 2024 | 10.88 | 10.97 | 10.78 | 10.91 | 10.80 | 67,425 |
| 26 June 2024 | 11.25 | 11.25 | 10.87 | 10.94 | 10.83 | 80,901 |
| 25 June 2024 | 10.86 | 11.02 | 10.83 | 11.00 | 10.89 | 91,138 |
| 24 June 2024 | 11.10 | 11.13 | 10.74 | 10.94 | 10.83 | 70,248 |
| 21 June 2024 | 10.95 | 11.03 | 10.82 | 10.96 | 10.85 | 213,129 |
| 20 June 2024 | 11.15 | 11.15 | 10.95 | 10.99 | 10.88 | 84,825 |
| 19 June 2024 | 11.07 | 11.29 | 11.04 | 11.12 | 11.01 | 22,533 |
| 18 June 2024 | 11.04 | 11.25 | 11.03 | 11.17 | 11.06 | 64,693 |
| 17 June 2024 | 11.15 | 11.16 | 10.94 | 11.05 | 10.94 | 62,027 |
| 14 June 2024 | 11.30 | 11.51 | 11.06 | 11.06 | 10.95 | 64,694 |
| 13 June 2024 | 11.15 | 11.27 | 11.06 | 11.21 | 11.10 | 191,604 |
| 12 June 2024 | 11.14 | 11.20 | 11.05 | 11.12 | 11.01 | 59,605 |
| 11 June 2024 | 11.11 | 11.51 | 11.07 | 11.24 | 11.13 | 91,121 |
| 07 June 2024 | 11.02 | 11.06 | 10.90 | 10.99 | 10.88 | 101,338 |
| 06 June 2024 | 10.84 | 11.12 | 10.84 | 11.00 | 10.89 | 136,986 |
| 05 June 2024 | 10.84 | 10.90 | 10.75 | 10.81 | 10.70 | 113,902 |
| 04 June 2024 | 10.98 | 11.07 | 10.82 | 10.95 | 10.84 | 58,810 |
| 03 June 2024 | 11.05 | 11.11 | 10.94 | 11.00 | 10.89 | 54,588 |
| 31 May 2024 | 11.24 | 11.32 | 11.04 | 11.05 | 10.94 | 143,226 |
| 30 May 2024 | 11.00 | 11.18 | 10.91 | 11.15 | 11.04 | 64,517 |
| 29 May 2024 | 11.40 | 11.40 | 10.98 | 11.10 | 10.99 | 115,489 |
| 28 May 2024 | 11.52 | 11.66 | 11.43 | 11.48 | 11.36 | 87,555 |
| 27 May 2024 | 11.13 | 11.50 | 11.11 | 11.45 | 11.33 | 80,027 |
| 24 May 2024 | 11.27 | 11.31 | 11.05 | 11.05 | 10.94 | 56,283 |
| 23 May 2024 | 11.34 | 11.35 | 11.15 | 11.35 | 11.23 | 53,643 |
| 22 May 2024 | 11.75 | 11.82 | 11.44 | 11.53 | 11.41 | 48,877 |
| 21 May 2024 | 11.59 | 11.78 | 11.54 | 11.66 | 11.54 | 25,698 |
| 20 May 2024 | 11.74 | 11.75 | 11.58 | 11.62 | 11.50 | 50,966 |
| 17 May 2024 | 11.98 | 11.98 | 11.67 | 11.74 | 11.62 | 70,221 |
| 16 May 2024 | 11.80 | 12.00 | 11.59 | 11.93 | 11.81 | 104,490 |
| 15 May 2024 | 11.64 | 12.06 | 11.64 | 11.76 | 11.64 | 65,914 |
| 14 May 2024 | 11.64 | 11.69 | 11.49 | 11.59 | 11.47 | 40,951 |
| 13 May 2024 | 11.67 | 11.67 | 11.41 | 11.57 | 11.45 | 19,867 |
| 10 May 2024 | 11.95 | 11.95 | 11.37 | 11.49 | 11.37 | 22,572 |
| 09 May 2024 | 11.77 | 11.77 | 11.47 | 11.50 | 11.38 | 65,944 |
| 08 May 2024 | 11.75 | 11.91 | 11.71 | 11.84 | 11.72 | 25,778 |
| 07 May 2024 | 12.01 | 12.09 | 11.57 | 11.79 | 11.67 | 101,028 |
| 06 May 2024 | 11.80 | 12.10 | 11.69 | 11.96 | 11.84 | 116,618 |
| 03 May 2024 | 11.46 | 11.84 | 11.46 | 11.78 | 11.66 | 60,381 |
| 02 May 2024 | 11.29 | 11.74 | 11.29 | 11.57 | 11.45 | 84,993 |
| 01 May 2024 | 11.66 | 11.66 | 11.20 | 11.55 | 11.43 | 24,419 |
| 30 Apr 2024 | 11.60 | 11.83 | 11.57 | 11.74 | 11.62 | 45,790 |
| 29 Apr 2024 | 11.57 | 11.60 | 11.38 | 11.60 | 11.48 | 106,999 |
| 26 Apr 2024 | 11.76 | 11.76 | 11.41 | 11.46 | 11.34 | 50,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.