NRW Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	3.020	3.045	3.010	3.020	2.718	733,617
2024-06-06	3.010	3.020	2.970	3.010	2.709	845,643
2024-06-05	3.000	3.010	2.920	2.950	2.655	1,060,173
2024-06-04	2.990	3.030	2.980	2.990	2.691	839,770
2024-06-03	3.100	3.120	3.010	3.030	2.727	874,247
2024-05-31	3.030	3.080	2.960	3.080	2.772	1,509,059
2024-05-30	2.920	3.045	2.920	3.000	2.700	1,617,749
2024-05-29	2.960	2.980	2.900	2.900	2.610	991,083
2024-05-28	2.970	3.010	2.960	2.990	2.691	624,814
2024-05-27	2.930	2.980	2.910	2.980	2.682	520,364
2024-05-24	2.820	2.930	2.820	2.910	2.619	901,134
2024-05-23	2.770	2.830	2.760	2.830	2.547	860,438
2024-05-22	2.770	2.790	2.740	2.790	2.511	1,004,209
2024-05-21	2.740	2.780	2.710	2.740	2.466	1,168,540
2024-05-20	2.690	2.730	2.670	2.720	2.448	1,281,238
2024-05-17	2.700	2.700	2.660	2.660	2.394	719,798
2024-05-16	2.770	2.770	2.700	2.710	2.439	853,184
2024-05-15	2.760	2.760	2.710	2.720	2.448	340,013
2024-05-14	2.810	2.820	2.750	2.760	2.484	428,900
2024-05-13	2.820	2.840	2.780	2.810	2.529	369,170
2024-05-10	2.830	2.840	2.785	2.810	2.529	565,332
2024-05-09	2.830	2.840	2.760	2.790	2.511	499,774
2024-05-08	2.790	2.840	2.780	2.830	2.547	762,043
2024-05-07	2.750	2.780	2.740	2.770	2.493	850,543
2024-05-06	2.770	2.780	2.710	2.730	2.457	451,371
2024-05-03	2.780	2.780	2.750	2.760	2.484	422,395
2024-05-02	2.760	2.785	2.750	2.770	2.493	308,699
2024-05-01	2.740	2.770	2.715	2.760	2.484	400,236
2024-04-30	2.830	2.840	2.780	2.800	2.520	787,890
2024-04-29	2.850	2.850	2.790	2.820	2.538	597,068
2024-04-26	2.840	2.840	2.780	2.800	2.520	361,953
2024-04-24	2.860	2.880	2.830	2.860	2.574	975,660
2024-04-23	2.860	2.870	2.830	2.840	2.556	411,606
2024-04-22	2.810	2.860	2.810	2.840	2.556	796,476
2024-04-19	2.740	2.780	2.720	2.760	2.484	1,105,299
2024-04-18	2.720	2.790	2.720	2.770	2.493	1,708,182
2024-04-17	2.700	2.760	2.670	2.730	2.457	899,449
2024-04-16	2.770	2.770	2.680	2.690	2.421	1,071,180
2024-04-15	2.840	2.850	2.790	2.800	2.520	651,263
2024-04-12	2.820	2.870	2.810	2.840	2.556	846,957
2024-04-11	2.810	2.860	2.810	2.850	2.565	637,073
2024-04-10	2.880	2.880	2.820	2.840	2.556	614,416
2024-04-09	2.850	2.870	2.830	2.850	2.565	1,108,154
2024-04-08	2.900	2.900	2.835	2.850	2.565	746,555
2024-04-05	2.830	2.900	2.820	2.870	2.583	702,325
2024-04-04	2.840	2.870	2.830	2.850	2.565	1,709,373
2024-04-03	2.810	2.830	2.790	2.810	2.529	1,074,278
2024-04-02	2.900	2.910	2.840	2.840	2.556	760,425
2024-03-28	2.900	2.940	2.870	2.930	2.637	1,346,793
2024-03-27	2.850	2.865	2.810	2.850	2.565	764,643
2024-03-26	2.810	2.890	2.810	2.860	2.574	1,411,145
2024-03-25	2.890	2.890	2.820	2.830	2.547	889,148
2024-03-22	2.980	2.990	2.920	2.930	2.578	1,125,874
2024-03-21	3.020	3.030	2.980	2.980	2.622	1,080,495
2024-03-20	3.010	3.050	3.000	3.020	2.658	620,504
2024-03-19	3.020	3.030	3.000	3.000	2.640	464,032
2024-03-18	3.050	3.050	3.000	3.020	2.658	785,719
2024-03-15	3.000	3.070	2.970	3.050	2.684	2,863,694
2024-03-14	2.950	3.020	2.930	3.000	2.640	771,252
2024-03-13	3.010	3.020	2.940	2.950	2.596	512,126

← NewerPage 11 of 22 · 1,268 trading daysOlder →

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.