NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.380	2.420	2.350	2.400	2.049	2,598,436
2023-03-30	2.260	2.380	2.250	2.370	2.023	2,567,630
2023-03-29	2.300	2.300	2.230	2.250	1.921	1,900,687
2023-03-28	2.220	2.290	2.200	2.280	1.946	2,222,957
2023-03-27	2.130	2.235	2.120	2.210	1.886	2,032,449
2023-03-24	2.090	2.110	2.050	2.100	1.793	1,703,634
2023-03-23	2.140	2.150	2.100	2.120	1.810	1,467,358
2023-03-22	2.120	2.155	2.030	2.140	1.827	2,382,470
2023-03-21	2.150	2.190	2.105	2.120	1.810	1,612,933
2023-03-20	2.100	2.150	2.080	2.100	1.793	1,650,633
2023-03-17	2.190	2.260	2.185	2.200	1.805	16,339,219
2023-03-16	2.270	2.300	2.140	2.140	1.756	2,563,878
2023-03-15	2.280	2.335	2.260	2.330	1.912	6,048,760
2023-03-14	2.300	2.330	2.220	2.270	1.863	3,268,376
2023-03-13	2.400	2.420	2.340	2.370	1.945	2,506,769
2023-03-10	2.520	2.550	2.400	2.440	2.002	3,889,381
2023-03-09	2.530	2.580	2.530	2.530	2.076	1,070,792
2023-03-08	2.580	2.620	2.490	2.540	2.084	1,266,669
2023-03-07	2.660	2.670	2.600	2.600	2.134	1,835,020
2023-03-06	2.720	2.745	2.650	2.660	2.183	2,869,105
2023-03-03	2.670	2.730	2.660	2.690	2.207	1,462,868
2023-03-02	2.570	2.670	2.565	2.650	2.175	1,021,804
2023-03-01	2.490	2.590	2.480	2.560	2.101	913,105
2023-02-28	2.520	2.570	2.500	2.530	2.076	1,863,205
2023-02-27	2.560	2.600	2.500	2.550	2.093	1,862,931
2023-02-24	2.610	2.655	2.580	2.620	2.150	2,540,814
2023-02-23	2.670	2.710	2.630	2.660	2.183	1,228,675
2023-02-22	2.760	2.760	2.670	2.680	2.199	1,924,785
2023-02-21	2.750	2.790	2.705	2.770	2.273	1,167,346
2023-02-20	2.780	2.800	2.710	2.780	2.281	1,547,107
2023-02-17	2.750	2.810	2.730	2.780	2.281	2,407,293
2023-02-16	2.910	2.910	2.510	2.800	2.298	6,950,411
2023-02-15	2.955	2.990	2.940	2.960	2.429	325,617
2023-02-14	3.000	3.050	2.930	2.950	2.421	766,033
2023-02-13	2.890	2.980	2.870	2.960	2.429	922,592
2023-02-10	2.880	2.890	2.860	2.870	2.355	1,319,251
2023-02-09	2.840	2.890	2.810	2.880	2.363	632,673
2023-02-08	2.870	2.890	2.830	2.840	2.330	943,056
2023-02-07	2.900	2.920	2.850	2.870	2.355	1,105,202
2023-02-06	2.970	2.970	2.890	2.900	2.380	765,008
2023-02-03	2.990	2.990	2.870	2.960	2.429	1,063,335
2023-02-02	2.980	3.000	2.940	2.980	2.445	658,690
2023-02-01	3.070	3.090	2.980	2.990	2.454	664,228
2023-01-31	3.080	3.100	3.040	3.040	2.495	971,451
2023-01-30	3.100	3.120	3.070	3.080	2.527	561,565
2023-01-27	3.150	3.150	3.050	3.090	2.536	689,318
2023-01-25	3.100	3.150	3.090	3.140	2.577	1,048,711
2023-01-24	3.080	3.120	3.050	3.100	2.544	707,912
2023-01-23	3.050	3.120	3.000	3.100	2.544	1,039,345
2023-01-20	3.040	3.070	3.000	3.030	2.486	744,354
2023-01-19	3.050	3.050	2.980	3.030	2.486	744,543
2023-01-18	3.000	3.030	2.970	3.020	2.478	943,705
2023-01-17	2.960	3.010	2.940	2.980	2.445	1,153,398
2023-01-16	2.970	3.040	2.940	2.950	2.421	1,841,390
2023-01-13	2.920	2.950	2.900	2.950	2.421	1,174,283
2023-01-12	2.940	2.940	2.900	2.900	2.380	1,089,372
2023-01-11	2.930	2.950	2.900	2.910	2.388	470,334
2023-01-10	2.910	2.945	2.870	2.920	2.396	770,690
2023-01-09	2.900	2.910	2.845	2.910	2.388	659,105
2023-01-06	2.890	2.910	2.860	2.860	2.347	512,978

← NewerPage 16 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.