NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.610	2.710	2.570	2.690	2.367	2,545,227
2023-09-20	2.590	2.690	2.575	2.660	2.270	1,956,347
2023-09-19	2.540	2.620	2.525	2.600	2.219	1,686,496
2023-09-18	2.530	2.580	2.530	2.550	2.177	811,770
2023-09-15	2.550	2.560	2.530	2.530	2.160	1,980,757
2023-09-14	2.490	2.525	2.490	2.510	2.142	1,491,186
2023-09-13	2.510	2.535	2.490	2.520	2.151	1,080,873
2023-09-12	2.530	2.540	2.480	2.510	2.142	1,878,810
2023-09-11	2.510	2.570	2.510	2.570	2.194	725,037
2023-09-08	2.580	2.590	2.500	2.530	2.160	919,937
2023-09-07	2.590	2.610	2.580	2.580	2.202	1,086,710
2023-09-06	2.660	2.680	2.600	2.600	2.219	1,745,470
2023-09-05	2.740	2.750	2.640	2.680	2.288	848,723
2023-09-04	2.830	2.830	2.760	2.760	2.356	551,801
2023-09-01	2.800	2.840	2.770	2.820	2.407	1,862,573
2023-08-31	2.720	2.720	2.720	2.720	2.322	0
2023-08-30	2.720	2.720	2.720	2.720	2.322	0
2023-08-29	2.710	2.730	2.680	2.720	2.322	773,226
2023-08-28	2.700	2.720	2.650	2.710	2.313	883,197
2023-08-25	2.670	2.710	2.650	2.680	2.288	831,448
2023-08-24	2.730	2.750	2.635	2.690	2.296	828,876
2023-08-23	2.750	2.770	2.720	2.720	2.322	712,011
2023-08-22	2.700	2.760	2.675	2.760	2.356	797,188
2023-08-21	2.650	2.720	2.650	2.700	2.305	686,549
2023-08-18	2.650	2.685	2.600	2.640	2.253	1,694,940
2023-08-17	2.720	2.760	2.410	2.690	2.296	3,916,694
2023-08-16	2.670	2.750	2.650	2.740	2.339	1,269,448
2023-08-15	2.700	2.720	2.670	2.680	2.288	592,291
2023-08-14	2.710	2.720	2.690	2.700	2.305	389,475
2023-08-11	2.700	2.740	2.690	2.730	2.330	592,881
2023-08-10	2.720	2.740	2.710	2.730	2.330	1,198,970
2023-08-09	2.660	2.720	2.660	2.720	2.322	585,877
2023-08-08	2.710	2.710	2.670	2.690	2.296	840,891
2023-08-07	2.720	2.750	2.705	2.720	2.322	593,158
2023-08-04	2.620	2.740	2.615	2.730	2.330	1,370,566
2023-08-03	2.630	2.630	2.580	2.630	2.245	618,260
2023-08-02	2.690	2.700	2.640	2.640	2.253	695,234
2023-08-01	2.750	2.750	2.640	2.690	2.296	1,252,092
2023-07-31	2.700	2.765	2.680	2.750	2.347	1,839,711
2023-07-28	2.650	2.700	2.600	2.690	2.296	1,371,623
2023-07-27	2.640	2.700	2.610	2.670	2.279	1,223,096
2023-07-26	2.610	2.615	2.560	2.600	2.219	907,424
2023-07-25	2.560	2.605	2.560	2.590	2.211	434,431
2023-07-24	2.590	2.600	2.540	2.550	2.177	837,601
2023-07-21	2.660	2.660	2.600	2.640	2.253	663,074
2023-07-20	2.660	2.670	2.640	2.640	2.253	903,961
2023-07-19	2.700	2.730	2.650	2.660	2.270	1,063,862
2023-07-18	2.580	2.700	2.570	2.680	2.288	1,826,395
2023-07-17	2.540	2.570	2.510	2.550	2.177	752,217
2023-07-14	2.540	2.550	2.515	2.530	2.160	645,007
2023-07-13	2.540	2.560	2.500	2.520	2.151	1,187,202
2023-07-12	2.530	2.535	2.490	2.490	2.125	1,155,961
2023-07-11	2.510	2.530	2.490	2.530	2.160	625,058
2023-07-10	2.520	2.520	2.460	2.480	2.117	663,731
2023-07-07	2.450	2.520	2.440	2.510	2.142	953,445
2023-07-06	2.540	2.540	2.480	2.490	2.125	1,037,916
2023-07-05	2.530	2.605	2.515	2.570	2.194	1,210,410
2023-07-04	2.490	2.530	2.480	2.530	2.160	931,843
2023-07-03	2.550	2.600	2.480	2.490	2.125	1,480,408
2023-06-30	2.460	2.550	2.450	2.530	2.160	1,425,216

← NewerPage 14 of 22 · 1,266 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.