NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.350	2.400	2.340	2.400	2.049	1,737,514
2023-06-27	2.370	2.370	2.285	2.340	1.997	876,480
2023-06-26	2.340	2.360	2.330	2.350	2.006	366,891
2023-06-23	2.360	2.390	2.330	2.360	2.014	807,202
2023-06-22	2.310	2.390	2.300	2.370	2.023	3,542,955
2023-06-21	2.350	2.360	2.265	2.310	1.972	1,948,749
2023-06-20	2.360	2.360	2.330	2.340	1.997	790,561
2023-06-19	2.400	2.400	2.340	2.360	2.014	946,779
2023-06-16	2.360	2.360	2.300	2.360	2.014	2,547,268
2023-06-15	2.360	2.400	2.345	2.360	2.014	2,037,887
2023-06-14	2.310	2.355	2.300	2.340	1.997	2,006,720
2023-06-13	2.330	2.340	2.260	2.300	1.963	1,350,374
2023-06-09	2.370	2.370	2.300	2.310	1.972	1,202,384
2023-06-08	2.340	2.390	2.330	2.370	2.023	3,225,081
2023-06-07	2.280	2.340	2.270	2.330	1.989	2,848,143
2023-06-06	2.290	2.310	2.240	2.260	1.929	1,707,287
2023-06-05	2.280	2.405	2.270	2.300	1.963	1,601,673
2023-06-02	2.150	2.210	2.140	2.190	1.869	1,727,015
2023-06-01	2.160	2.180	2.120	2.140	1.827	2,084,801
2023-05-31	2.230	2.230	2.140	2.180	1.861	2,721,940
2023-05-30	2.210	2.275	2.200	2.230	1.903	1,244,951
2023-05-29	2.230	2.250	2.225	2.230	1.903	586,375
2023-05-26	2.210	2.245	2.180	2.210	1.886	1,047,685
2023-05-25	2.220	2.240	2.170	2.210	1.886	1,578,464
2023-05-24	2.230	2.260	2.220	2.250	1.921	642,806
2023-05-23	2.310	2.310	2.245	2.250	1.921	495,207
2023-05-22	2.310	2.335	2.250	2.290	1.955	661,671
2023-05-19	2.360	2.360	2.305	2.310	1.972	376,109
2023-05-18	2.330	2.360	2.310	2.340	1.997	786,685
2023-05-17	2.300	2.335	2.270	2.290	1.955	1,277,493
2023-05-16	2.350	2.360	2.310	2.320	1.980	841,186
2023-05-15	2.370	2.390	2.335	2.350	2.006	872,371
2023-05-12	2.420	2.440	2.370	2.380	2.031	452,147
2023-05-11	2.410	2.450	2.385	2.400	2.049	594,682
2023-05-10	2.440	2.450	2.400	2.410	2.057	788,937
2023-05-09	2.420	2.450	2.420	2.440	2.083	537,967
2023-05-08	2.400	2.445	2.400	2.420	2.066	1,442,076
2023-05-05	2.410	2.450	2.380	2.430	2.074	5,914,374
2023-05-04	2.380	2.440	2.380	2.420	2.066	999,272
2023-05-03	2.450	2.480	2.360	2.380	2.031	4,445,930
2023-05-02	2.480	2.530	2.460	2.490	2.125	1,322,478
2023-05-01	2.420	2.520	2.420	2.450	2.091	1,399,407
2023-04-28	2.430	2.450	2.380	2.410	2.057	1,164,423
2023-04-27	2.400	2.430	2.370	2.410	2.057	825,792
2023-04-26	2.440	2.440	2.370	2.420	2.066	926,693
2023-04-24	2.460	2.460	2.380	2.420	2.066	884,931
2023-04-21	2.440	2.470	2.360	2.430	2.074	1,242,745
2023-04-20	2.390	2.450	2.360	2.440	2.083	1,515,376
2023-04-19	2.400	2.420	2.370	2.400	2.049	934,104
2023-04-18	2.420	2.440	2.380	2.420	2.066	597,714
2023-04-17	2.440	2.470	2.425	2.450	2.091	743,994
2023-04-14	2.450	2.480	2.430	2.440	2.083	583,494
2023-04-13	2.480	2.480	2.430	2.460	2.100	704,604
2023-04-12	2.450	2.480	2.415	2.460	2.100	1,092,618
2023-04-11	2.370	2.460	2.360	2.440	2.083	1,802,044
2023-04-06	2.380	2.410	2.350	2.360	2.014	1,294,123
2023-04-05	2.400	2.410	2.360	2.370	2.023	1,066,008
2023-04-04	2.420	2.440	2.390	2.420	2.066	1,228,463
2023-04-03	2.390	2.480	2.390	2.420	2.066	2,844,775
2023-03-31	2.380	2.420	2.350	2.400	2.049	2,598,436

← NewerPage 15 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.