PWR Holdings Limited (PWH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.20 | 11.20 | 10.89 | 11.11 | 11.11 | 521,148 |
| 18 Apr 2024 | 11.00 | 11.24 | 11.00 | 11.20 | 11.20 | 46,367 |
| 17 Apr 2024 | 11.02 | 11.24 | 11.00 | 11.17 | 11.17 | 41,004 |
| 16 Apr 2024 | 11.14 | 11.20 | 10.88 | 11.02 | 11.02 | 90,830 |
| 15 Apr 2024 | 11.03 | 11.32 | 10.95 | 11.30 | 11.30 | 135,583 |
| 12 Apr 2024 | 11.16 | 11.20 | 11.03 | 11.06 | 11.06 | 37,315 |
| 11 Apr 2024 | 11.32 | 11.35 | 11.16 | 11.21 | 11.21 | 46,140 |
| 10 Apr 2024 | 11.45 | 11.47 | 11.13 | 11.37 | 11.37 | 63,019 |
| 09 Apr 2024 | 11.51 | 11.58 | 11.33 | 11.33 | 11.33 | 27,065 |
| 08 Apr 2024 | 11.32 | 11.62 | 11.32 | 11.56 | 11.56 | 65,773 |
| 05 Apr 2024 | 11.43 | 11.55 | 11.29 | 11.55 | 11.55 | 73,300 |
| 04 Apr 2024 | 11.38 | 11.58 | 11.38 | 11.43 | 11.43 | 64,190 |
| 03 Apr 2024 | 11.66 | 11.66 | 11.20 | 11.40 | 11.40 | 74,295 |
| 02 Apr 2024 | 11.76 | 11.76 | 11.31 | 11.48 | 11.48 | 199,241 |
| 28 Mar 2024 | 11.54 | 11.61 | 11.44 | 11.53 | 11.53 | 74,552 |
| 27 Mar 2024 | 11.49 | 11.57 | 11.40 | 11.53 | 11.53 | 66,368 |
| 26 Mar 2024 | 11.60 | 11.63 | 11.48 | 11.57 | 11.57 | 75,946 |
| 25 Mar 2024 | 11.69 | 11.70 | 11.56 | 11.61 | 11.61 | 78,551 |
| 22 Mar 2024 | 11.67 | 11.70 | 11.57 | 11.60 | 11.60 | 61,952 |
| 21 Mar 2024 | 11.57 | 11.73 | 11.57 | 11.68 | 11.68 | 121,196 |
| 20 Mar 2024 | 11.85 | 11.85 | 11.53 | 11.55 | 11.55 | 60,140 |
| 19 Mar 2024 | 11.70 | 11.84 | 11.55 | 11.84 | 11.84 | 53,047 |
| 18 Mar 2024 | 11.57 | 11.88 | 11.57 | 11.66 | 11.66 | 72,032 |
| 15 Mar 2024 | 11.53 | 11.78 | 11.37 | 11.78 | 11.78 | 176,558 |
| 14 Mar 2024 | 11.58 | 11.68 | 11.54 | 11.54 | 11.54 | 98,439 |
| 14 Mar 2024 | 0.048 Dividend | |||||
| 13 Mar 2024 | 11.75 | 11.82 | 11.68 | 11.69 | 11.64 | 51,444 |
| 12 Mar 2024 | 11.84 | 11.86 | 11.61 | 11.79 | 11.74 | 135,707 |
| 11 Mar 2024 | 11.82 | 11.84 | 11.71 | 11.79 | 11.74 | 59,240 |
| 08 Mar 2024 | 12.01 | 12.09 | 11.84 | 11.88 | 11.83 | 73,840 |
| 07 Mar 2024 | 11.95 | 12.02 | 11.76 | 12.00 | 11.95 | 116,965 |
| 06 Mar 2024 | 11.90 | 12.07 | 11.79 | 11.95 | 11.90 | 105,320 |
| 05 Mar 2024 | 12.13 | 12.13 | 11.92 | 11.99 | 11.94 | 59,415 |
| 04 Mar 2024 | 12.08 | 12.27 | 12.02 | 12.23 | 12.18 | 140,731 |
| 01 Mar 2024 | 12.38 | 12.43 | 12.05 | 12.08 | 12.03 | 237,666 |
| 29 Feb 2024 | 12.38 | 12.56 | 12.16 | 12.36 | 12.31 | 187,874 |
| 28 Feb 2024 | 12.75 | 12.82 | 12.29 | 12.35 | 12.30 | 146,854 |
| 27 Feb 2024 | 12.53 | 12.75 | 12.36 | 12.70 | 12.65 | 171,827 |
| 26 Feb 2024 | 12.80 | 12.86 | 12.50 | 12.60 | 12.55 | 246,054 |
| 23 Feb 2024 | 12.20 | 12.98 | 12.20 | 12.94 | 12.89 | 381,106 |
| 22 Feb 2024 | 11.47 | 12.20 | 11.36 | 12.18 | 12.13 | 889,292 |
| 21 Feb 2024 | 10.80 | 11.08 | 10.73 | 10.88 | 10.84 | 104,209 |
| 20 Feb 2024 | 10.90 | 10.90 | 10.71 | 10.84 | 10.80 | 129,496 |
| 19 Feb 2024 | 10.80 | 11.06 | 10.72 | 10.76 | 10.72 | 146,204 |
| 16 Feb 2024 | 11.19 | 11.28 | 10.90 | 10.91 | 10.87 | 82,920 |
| 15 Feb 2024 | 11.00 | 11.19 | 11.00 | 11.17 | 11.12 | 84,758 |
| 14 Feb 2024 | 10.82 | 11.01 | 10.75 | 10.96 | 10.91 | 94,699 |
| 13 Feb 2024 | 10.96 | 11.05 | 10.82 | 11.03 | 10.98 | 93,191 |
| 12 Feb 2024 | 10.69 | 11.00 | 10.69 | 10.96 | 10.91 | 51,949 |
| 09 Feb 2024 | 10.61 | 10.75 | 10.59 | 10.69 | 10.65 | 98,982 |
| 08 Feb 2024 | 10.84 | 11.05 | 10.61 | 10.64 | 10.60 | 182,097 |
| 07 Feb 2024 | 10.88 | 11.02 | 10.80 | 10.91 | 10.87 | 119,593 |
| 06 Feb 2024 | 10.40 | 10.92 | 10.38 | 10.78 | 10.74 | 114,630 |
| 05 Feb 2024 | 10.50 | 10.73 | 10.36 | 10.72 | 10.68 | 72,249 |
| 02 Feb 2024 | 10.10 | 10.56 | 10.10 | 10.56 | 10.52 | 36,165 |
| 01 Feb 2024 | 10.20 | 10.40 | 10.20 | 10.34 | 10.30 | 66,354 |
| 31 Jan 2024 | 10.45 | 10.63 | 10.38 | 10.45 | 10.41 | 61,380 |
| 30 Jan 2024 | 10.86 | 10.86 | 10.18 | 10.45 | 10.41 | 70,436 |
| 29 Jan 2024 | 10.30 | 10.42 | 10.12 | 10.38 | 10.34 | 113,986 |
| 25 Jan 2024 | 10.08 | 10.18 | 9.97 | 10.15 | 10.11 | 68,060 |
| 24 Jan 2024 | 10.14 | 10.31 | 10.13 | 10.20 | 10.16 | 83,267 |
| 23 Jan 2024 | 10.15 | 10.21 | 10.00 | 10.14 | 10.10 | 166,387 |
| 22 Jan 2024 | 9.90 | 10.15 | 9.87 | 10.15 | 10.11 | 133,948 |
| 19 Jan 2024 | 9.75 | 9.91 | 9.68 | 9.85 | 9.81 | 116,741 |
| 18 Jan 2024 | 9.51 | 9.77 | 9.51 | 9.74 | 9.70 | 79,981 |
| 17 Jan 2024 | 9.48 | 9.54 | 9.40 | 9.52 | 9.48 | 49,181 |
| 16 Jan 2024 | 9.46 | 9.62 | 9.42 | 9.48 | 9.44 | 79,950 |
| 15 Jan 2024 | 9.15 | 9.40 | 9.15 | 9.35 | 9.31 | 239,748 |
| 12 Jan 2024 | 9.29 | 9.33 | 9.15 | 9.31 | 9.27 | 80,509 |
| 11 Jan 2024 | 9.23 | 9.42 | 9.21 | 9.29 | 9.25 | 99,700 |
| 10 Jan 2024 | 9.40 | 9.40 | 9.20 | 9.23 | 9.19 | 67,422 |
| 09 Jan 2024 | 9.30 | 9.47 | 9.24 | 9.36 | 9.32 | 51,165 |
| 08 Jan 2024 | 9.15 | 9.30 | 9.05 | 9.17 | 9.13 | 114,595 |
| 05 Jan 2024 | 9.30 | 9.30 | 9.03 | 9.25 | 9.21 | 98,553 |
| 04 Jan 2024 | 9.20 | 9.29 | 9.10 | 9.23 | 9.19 | 109,384 |
| 03 Jan 2024 | 9.60 | 9.64 | 9.22 | 9.25 | 9.21 | 92,557 |
| 02 Jan 2024 | 9.75 | 9.85 | 9.51 | 9.67 | 9.63 | 51,737 |
| 29 Dec 2023 | 9.86 | 9.90 | 9.67 | 9.76 | 9.72 | 38,249 |
| 28 Dec 2023 | 9.90 | 10.00 | 9.77 | 9.91 | 9.87 | 39,949 |
| 27 Dec 2023 | 9.86 | 9.98 | 9.84 | 9.91 | 9.87 | 64,453 |
| 22 Dec 2023 | 9.90 | 10.00 | 9.88 | 9.92 | 9.88 | 43,160 |
| 21 Dec 2023 | 9.84 | 10.00 | 9.84 | 9.94 | 9.90 | 73,921 |
| 20 Dec 2023 | 9.90 | 10.01 | 9.88 | 10.00 | 9.96 | 108,265 |
| 19 Dec 2023 | 9.93 | 10.07 | 9.83 | 9.91 | 9.87 | 115,908 |
| 18 Dec 2023 | 9.90 | 9.96 | 9.81 | 9.90 | 9.86 | 71,605 |
| 15 Dec 2023 | 10.15 | 10.15 | 9.92 | 9.96 | 9.92 | 119,663 |
| 14 Dec 2023 | 9.64 | 10.18 | 9.64 | 10.15 | 10.11 | 128,009 |
| 13 Dec 2023 | 9.60 | 9.86 | 9.60 | 9.85 | 9.81 | 87,803 |
| 12 Dec 2023 | 9.56 | 9.69 | 9.53 | 9.65 | 9.61 | 40,625 |
| 11 Dec 2023 | 9.62 | 9.75 | 9.56 | 9.66 | 9.62 | 101,933 |
| 08 Dec 2023 | 9.71 | 9.77 | 9.50 | 9.62 | 9.58 | 150,202 |
| 07 Dec 2023 | 9.80 | 9.85 | 9.65 | 9.71 | 9.67 | 154,160 |
| 06 Dec 2023 | 9.81 | 9.88 | 9.51 | 9.83 | 9.79 | 56,364 |
| 05 Dec 2023 | 9.62 | 9.65 | 9.45 | 9.62 | 9.58 | 104,215 |
| 04 Dec 2023 | 9.75 | 10.05 | 9.61 | 9.66 | 9.62 | 133,775 |
| 01 Dec 2023 | 10.31 | 10.31 | 9.68 | 9.82 | 9.78 | 220,921 |
| 30 Nov 2023 | 10.00 | 10.18 | 9.64 | 9.98 | 9.94 | 784,737 |
| 29 Nov 2023 | 9.90 | 10.21 | 9.85 | 10.15 | 10.11 | 122,407 |
| 28 Nov 2023 | 9.60 | 9.96 | 9.56 | 9.90 | 9.86 | 83,156 |
| 27 Nov 2023 | 9.70 | 9.74 | 9.52 | 9.68 | 9.64 | 115,600 |
| *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.