NRW Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.530 | 3.610 | 3.510 | 3.580 | 3.222 | 760,536 |
| 2024-08-30 | 3.580 | 3.590 | 3.530 | 3.560 | 3.204 | 1,107,645 |
| 2024-08-29 | 3.540 | 3.550 | 3.485 | 3.550 | 3.195 | 1,016,183 |
| 2024-08-28 | 3.500 | 3.550 | 3.480 | 3.550 | 3.195 | 942,954 |
| 2024-08-27 | 3.500 | 3.545 | 3.460 | 3.530 | 3.177 | 758,511 |
| 2024-08-26 | 3.540 | 3.550 | 3.500 | 3.510 | 3.159 | 884,656 |
| 2024-08-23 | 3.530 | 3.600 | 3.505 | 3.510 | 3.159 | 632,670 |
| 2024-08-22 | 3.560 | 3.585 | 3.500 | 3.570 | 3.213 | 1,249,749 |
| 2024-08-21 | 3.500 | 3.570 | 3.450 | 3.550 | 3.195 | 1,376,786 |
| 2024-08-20 | 3.560 | 3.570 | 3.490 | 3.500 | 3.150 | 571,927 |
| 2024-08-19 | 3.550 | 3.560 | 3.490 | 3.530 | 3.177 | 1,153,981 |
| 2024-08-16 | 3.640 | 3.690 | 3.540 | 3.550 | 3.195 | 3,217,420 |
| 2024-08-15 | 3.360 | 3.550 | 3.350 | 3.500 | 3.150 | 5,145,174 |
| 2024-08-14 | 3.240 | 3.240 | 3.155 | 3.190 | 2.871 | 1,083,934 |
| 2024-08-13 | 3.180 | 3.200 | 3.150 | 3.200 | 2.880 | 1,258,450 |
| 2024-08-12 | 3.180 | 3.190 | 3.120 | 3.160 | 2.844 | 736,960 |
| 2024-08-09 | 3.140 | 3.160 | 3.090 | 3.140 | 2.826 | 835,495 |
| 2024-08-08 | 3.080 | 3.135 | 3.080 | 3.100 | 2.790 | 1,189,307 |
| 2024-08-07 | 3.060 | 3.110 | 3.050 | 3.080 | 2.772 | 802,319 |
| 2024-08-06 | 3.040 | 3.140 | 3.040 | 3.090 | 2.781 | 987,275 |
| 2024-08-05 | 3.200 | 3.200 | 3.030 | 3.030 | 2.727 | 1,611,306 |
| 2024-08-02 | 3.280 | 3.290 | 3.240 | 3.290 | 2.961 | 857,144 |
| 2024-08-01 | 3.350 | 3.370 | 3.300 | 3.330 | 2.997 | 1,042,206 |
| 2024-07-31 | 3.320 | 3.350 | 3.290 | 3.340 | 3.006 | 1,063,923 |
| 2024-07-30 | 3.350 | 3.380 | 3.290 | 3.290 | 2.961 | 497,152 |
| 2024-07-29 | 3.400 | 3.410 | 3.330 | 3.360 | 3.024 | 1,139,535 |
| 2024-07-26 | 3.370 | 3.400 | 3.330 | 3.360 | 3.024 | 1,007,931 |
| 2024-07-25 | 3.330 | 3.390 | 3.300 | 3.370 | 3.033 | 1,748,870 |
| 2024-07-24 | 3.310 | 3.370 | 3.290 | 3.350 | 3.015 | 962,815 |
| 2024-07-23 | 3.300 | 3.340 | 3.255 | 3.310 | 2.979 | 970,490 |
| 2024-07-22 | 3.280 | 3.300 | 3.220 | 3.300 | 2.970 | 1,442,595 |
| 2024-07-19 | 3.180 | 3.320 | 3.170 | 3.310 | 2.979 | 3,569,650 |
| 2024-07-18 | 3.150 | 3.225 | 3.100 | 3.180 | 2.862 | 2,059,535 |
| 2024-07-17 | 3.160 | 3.170 | 3.090 | 3.120 | 2.808 | 911,284 |
| 2024-07-16 | 3.170 | 3.180 | 3.115 | 3.130 | 2.817 | 763,310 |
| 2024-07-15 | 3.150 | 3.180 | 3.140 | 3.170 | 2.853 | 692,635 |
| 2024-07-12 | 3.120 | 3.150 | 3.100 | 3.130 | 2.817 | 741,318 |
| 2024-07-11 | 3.100 | 3.110 | 3.060 | 3.090 | 2.781 | 741,041 |
| 2024-07-10 | 3.060 | 3.090 | 3.050 | 3.070 | 2.763 | 465,340 |
| 2024-07-09 | 3.050 | 3.090 | 3.040 | 3.060 | 2.754 | 591,917 |
| 2024-07-08 | 3.080 | 3.080 | 3.030 | 3.040 | 2.736 | 385,066 |
| 2024-07-05 | 3.080 | 3.090 | 3.065 | 3.080 | 2.772 | 472,903 |
| 2024-07-04 | 3.130 | 3.140 | 3.060 | 3.080 | 2.772 | 474,982 |
| 2024-07-03 | 3.070 | 3.110 | 3.030 | 3.090 | 2.781 | 743,267 |
| 2024-07-02 | 3.030 | 3.090 | 3.010 | 3.070 | 2.763 | 593,998 |
| 2024-07-01 | 3.040 | 3.060 | 3.040 | 3.040 | 2.736 | 711,282 |
| 2024-06-28 | 3.060 | 3.120 | 3.030 | 3.090 | 2.781 | 1,840,098 |
| 2024-06-27 | 3.010 | 3.060 | 3.010 | 3.060 | 2.754 | 692,662 |
| 2024-06-26 | 3.100 | 3.120 | 3.020 | 3.080 | 2.772 | 1,047,518 |
| 2024-06-25 | 3.170 | 3.170 | 3.080 | 3.100 | 2.790 | 857,944 |
| 2024-06-24 | 3.170 | 3.200 | 3.120 | 3.130 | 2.817 | 842,735 |
| 2024-06-21 | 3.150 | 3.150 | 3.090 | 3.140 | 2.826 | 1,926,023 |
| 2024-06-20 | 3.040 | 3.140 | 3.025 | 3.120 | 2.808 | 1,754,180 |
| 2024-06-19 | 3.030 | 3.070 | 3.005 | 3.060 | 2.754 | 829,956 |
| 2024-06-18 | 2.960 | 3.030 | 2.910 | 3.030 | 2.727 | 1,139,984 |
| 2024-06-17 | 2.940 | 2.940 | 2.890 | 2.920 | 2.628 | 506,532 |
| 2024-06-14 | 2.980 | 2.990 | 2.930 | 2.930 | 2.637 | 387,663 |
| 2024-06-13 | 2.980 | 3.000 | 2.970 | 2.970 | 2.673 | 669,048 |
| 2024-06-12 | 3.000 | 3.010 | 2.940 | 2.960 | 2.664 | 592,318 |
| 2024-06-11 | 2.980 | 3.000 | 2.960 | 2.960 | 2.664 | 690,444 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.1450 AUD |
| 2026-03-23 | 0.0850 AUD |
| 2025-09-18 | 0.0950 AUD |
| 2025-03-24 | 0.0700 AUD |
| 2024-09-19 | 0.0900 AUD |
| 2024-03-25 | 0.0650 AUD |
| 2023-09-21 | 0.0800 AUD |
| 2023-03-20 | 0.0850 AUD |
| 2022-09-22 | 0.0700 AUD |
| 2022-03-21 | 0.0550 AUD |
| 2021-09-23 | 0.0500 AUD |
| 2021-03-22 | 0.0400 AUD |
| 2020-09-28 | 0.0400 AUD |
| 2020-03-27 | 0.0250 AUD |
| 2019-11-29 | 0.0200 AUD |
| 2019-04-23 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.