NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	3.000	3.020	2.975	3.010	2.649	466,585
2024-03-11	3.060	3.060	3.000	3.010	2.649	505,316
2024-03-08	3.070	3.100	3.045	3.060	2.693	674,165
2024-03-07	3.100	3.100	3.030	3.040	2.675	975,551
2024-03-06	3.090	3.120	3.050	3.080	2.711	1,326,932
2024-03-05	3.040	3.070	2.990	3.060	2.693	770,266
2024-03-04	3.070	3.100	3.020	3.030	2.666	773,904
2024-03-01	3.020	3.080	3.000	3.050	2.684	1,042,911
2024-02-29	2.980	3.020	2.945	2.980	2.622	1,764,704
2024-02-28	2.960	2.980	2.935	2.970	2.614	616,103
2024-02-27	2.920	2.940	2.895	2.940	2.587	724,630
2024-02-26	2.970	3.030	2.900	2.910	2.561	1,326,106
2024-02-23	2.950	2.980	2.905	2.940	2.587	1,057,508
2024-02-22	2.910	2.935	2.890	2.910	2.561	816,200
2024-02-21	2.850	2.920	2.820	2.900	2.552	1,589,408
2024-02-20	2.830	2.850	2.785	2.830	2.490	728,690
2024-02-19	2.850	2.870	2.835	2.840	2.499	791,359
2024-02-16	2.880	2.880	2.770	2.840	2.499	1,339,330
2024-02-15	2.920	2.960	2.790	2.840	2.499	1,943,391
2024-02-14	2.840	2.860	2.810	2.860	2.517	411,563
2024-02-13	2.880	2.890	2.845	2.850	2.508	449,873
2024-02-12	2.900	2.905	2.860	2.870	2.526	227,703
2024-02-09	2.900	2.925	2.850	2.870	2.526	531,447
2024-02-08	2.840	2.910	2.840	2.900	2.552	716,588
2024-02-07	2.820	2.870	2.780	2.800	2.464	783,433
2024-02-06	2.800	2.830	2.790	2.800	2.464	376,460
2024-02-05	2.790	2.825	2.770	2.800	2.464	516,035
2024-02-02	2.750	2.830	2.730	2.830	2.490	843,577
2024-02-01	2.700	2.740	2.690	2.720	2.394	464,941
2024-01-31	2.700	2.740	2.680	2.730	2.402	1,127,867
2024-01-30	2.740	2.755	2.675	2.690	2.367	665,218
2024-01-29	2.720	2.730	2.670	2.730	2.402	921,640
2024-01-25	2.700	2.700	2.660	2.670	2.350	542,126
2024-01-24	2.730	2.730	2.650	2.670	2.350	504,328
2024-01-23	2.720	2.730	2.655	2.690	2.367	1,008,568
2024-01-22	2.760	2.760	2.680	2.720	2.394	507,339
2024-01-19	2.740	2.750	2.700	2.730	2.402	734,847
2024-01-18	2.700	2.700	2.660	2.680	2.358	956,959
2024-01-17	2.740	2.760	2.690	2.740	2.411	783,221
2024-01-16	2.760	2.780	2.710	2.730	2.402	571,245
2024-01-15	2.790	2.800	2.765	2.800	2.464	75,943
2024-01-12	2.840	2.850	2.750	2.780	2.446	827,714
2024-01-11	2.880	2.880	2.840	2.850	2.508	427,434
2024-01-10	2.920	2.920	2.850	2.870	2.526	517,211
2024-01-09	2.930	2.930	2.890	2.920	2.570	321,970
2024-01-08	2.890	2.920	2.850	2.870	2.526	474,257
2024-01-05	2.920	2.920	2.880	2.900	2.552	259,296
2024-01-04	2.900	2.920	2.885	2.920	2.570	244,510
2024-01-03	2.950	2.960	2.890	2.900	2.552	521,225
2024-01-02	2.980	2.980	2.950	2.970	2.614	255,048
2023-12-29	3.000	3.000	2.960	2.980	2.622	171,693
2023-12-28	2.990	3.000	2.960	3.000	2.640	319,962
2023-12-27	2.970	2.990	2.950	2.970	2.614	441,815
2023-12-22	2.970	2.970	2.930	2.930	2.578	208,544
2023-12-21	2.940	2.990	2.940	2.970	2.614	1,038,145
2023-12-20	2.940	2.980	2.920	2.950	2.596	1,087,081
2023-12-19	2.900	2.930	2.865	2.920	2.570	799,783
2023-12-18	2.950	2.990	2.885	2.900	2.552	943,822
2023-12-15	2.880	3.000	2.860	3.000	2.640	2,956,278
2023-12-14	2.840	2.870	2.810	2.860	2.517	1,139,387

← NewerPage 12 of 22 · 1,265 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.