NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.760	2.810	2.760	2.760	2.429	684,201
2023-12-12	2.800	2.830	2.720	2.770	2.438	1,949,802
2023-12-11	2.780	2.800	2.730	2.780	2.446	837,315
2023-12-08	2.720	2.775	2.720	2.760	2.429	568,522
2023-12-07	2.790	2.810	2.720	2.730	2.402	809,538
2023-12-06	2.760	2.810	2.760	2.800	2.464	972,888
2023-12-05	2.800	2.820	2.760	2.780	2.446	605,638
2023-12-04	2.800	2.850	2.790	2.820	2.482	774,286
2023-12-01	2.800	2.810	2.750	2.770	2.438	755,427
2023-11-30	2.750	2.820	2.705	2.800	2.464	1,982,711
2023-11-29	2.670	2.770	2.670	2.710	2.385	983,350
2023-11-28	2.560	2.650	2.540	2.650	2.332	765,253
2023-11-27	2.600	2.610	2.540	2.540	2.235	527,708
2023-11-24	2.560	2.590	2.550	2.580	2.270	371,113
2023-11-23	2.580	2.580	2.530	2.550	2.244	380,821
2023-11-22	2.500	2.580	2.485	2.550	2.244	753,337
2023-11-21	2.470	2.540	2.470	2.520	2.218	867,196
2023-11-20	2.460	2.490	2.415	2.460	2.165	856,171
2023-11-17	2.450	2.500	2.400	2.470	2.174	743,938
2023-11-16	2.500	2.520	2.420	2.440	2.147	1,094,264
2023-11-15	2.570	2.570	2.495	2.510	2.209	898,571
2023-11-14	2.600	2.610	2.530	2.530	2.226	1,209,599
2023-11-13	2.540	2.600	2.520	2.570	2.262	493,707
2023-11-10	2.580	2.620	2.540	2.540	2.235	619,090
2023-11-09	2.500	2.580	2.470	2.580	2.270	1,154,996
2023-11-08	2.550	2.550	2.470	2.480	2.182	700,396
2023-11-07	2.510	2.530	2.490	2.520	2.218	411,860
2023-11-06	2.590	2.590	2.520	2.520	2.218	495,908
2023-11-03	2.550	2.600	2.540	2.560	2.253	764,866
2023-11-02	2.500	2.550	2.495	2.540	2.235	627,252
2023-11-01	2.510	2.510	2.455	2.480	2.182	793,384
2023-10-31	2.530	2.550	2.490	2.500	2.200	913,986
2023-10-30	2.530	2.570	2.505	2.540	2.235	783,522
2023-10-27	2.590	2.590	2.550	2.570	2.262	406,259
2023-10-26	2.540	2.570	2.525	2.550	2.244	921,148
2023-10-25	2.580	2.600	2.540	2.540	2.235	863,132
2023-10-24	2.610	2.630	2.570	2.620	2.306	590,357
2023-10-23	2.630	2.655	2.615	2.620	2.306	328,494
2023-10-20	2.670	2.705	2.650	2.670	2.350	428,118
2023-10-19	2.680	2.720	2.650	2.710	2.385	657,187
2023-10-18	2.750	2.750	2.685	2.720	2.394	534,334
2023-10-17	2.740	2.740	2.680	2.730	2.402	526,263
2023-10-16	2.680	2.720	2.660	2.680	2.358	438,895
2023-10-13	2.630	2.750	2.630	2.700	2.376	483,253
2023-10-12	2.750	2.750	2.690	2.710	2.385	1,049,017
2023-10-11	2.770	2.800	2.730	2.750	2.420	1,029,215
2023-10-10	2.660	2.790	2.640	2.770	2.438	1,198,205
2023-10-09	2.600	2.650	2.590	2.640	2.323	582,669
2023-10-06	2.610	2.640	2.590	2.600	2.288	495,404
2023-10-05	2.650	2.650	2.600	2.620	2.306	961,880
2023-10-04	2.660	2.680	2.590	2.640	2.323	1,870,677
2023-10-03	2.670	2.700	2.660	2.670	2.350	1,013,950
2023-10-02	2.720	2.760	2.700	2.720	2.394	754,803
2023-09-29	2.700	2.730	2.670	2.710	2.385	735,537
2023-09-28	2.670	2.765	2.660	2.710	2.385	717,626
2023-09-27	2.660	2.720	2.660	2.680	2.358	806,627
2023-09-26	2.690	2.720	2.650	2.680	2.358	586,374
2023-09-25	2.690	2.700	2.660	2.690	2.367	701,417
2023-09-22	2.630	2.710	2.620	2.710	2.385	1,233,475
2023-09-21	2.610	2.710	2.570	2.690	2.367	2,545,227

← NewerPage 13 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.