NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.900	2.910	2.875	2.890	2.372	577,208
2023-01-04	2.810	2.900	2.810	2.900	2.380	933,948
2023-01-03	2.800	2.820	2.790	2.790	2.289	695,499
2022-12-30	2.830	2.830	2.800	2.810	2.306	307,548
2022-12-29	2.800	2.830	2.770	2.830	2.322	438,211
2022-12-28	2.840	2.850	2.790	2.800	2.298	178,573
2022-12-23	2.840	2.860	2.810	2.860	2.347	570,424
2022-12-22	2.800	2.890	2.800	2.850	2.339	2,361,726
2022-12-21	2.750	2.790	2.740	2.790	2.289	1,306,290
2022-12-20	2.830	2.850	2.745	2.750	2.257	1,454,842
2022-12-19	2.790	2.870	2.770	2.870	2.355	1,454,794
2022-12-16	2.800	2.815	2.740	2.800	2.298	1,764,377
2022-12-15	2.800	2.800	2.760	2.790	2.289	2,456,195
2022-12-14	2.780	2.805	2.730	2.800	2.298	3,181,252
2022-12-13	2.750	2.780	2.730	2.780	2.281	1,319,298
2022-12-12	2.760	2.770	2.730	2.740	2.248	1,154,091
2022-12-09	2.750	2.780	2.715	2.770	2.273	904,263
2022-12-08	2.770	2.770	2.690	2.750	2.257	1,130,562
2022-12-07	2.800	2.820	2.755	2.770	2.273	1,349,900
2022-12-06	2.780	2.860	2.770	2.800	2.298	2,328,375
2022-12-05	2.740	2.790	2.735	2.760	2.265	766,027
2022-12-02	2.700	2.755	2.680	2.740	2.248	802,399
2022-12-01	2.720	2.740	2.620	2.690	2.207	741,407
2022-11-30	2.640	2.730	2.630	2.730	2.240	1,576,506
2022-11-29	2.550	2.660	2.550	2.640	2.166	840,470
2022-11-28	2.610	2.630	2.550	2.590	2.125	1,328,516
2022-11-25	2.560	2.640	2.560	2.600	2.134	413,998
2022-11-24	2.680	2.680	2.550	2.560	2.101	960,390
2022-11-23	2.680	2.680	2.590	2.640	2.166	1,206,725
2022-11-22	2.610	2.700	2.590	2.610	2.142	1,776,661
2022-11-21	2.590	2.610	2.570	2.600	2.134	487,758
2022-11-18	2.580	2.600	2.530	2.570	2.109	448,503
2022-11-17	2.600	2.650	2.580	2.590	2.125	993,136
2022-11-16	2.580	2.600	2.540	2.600	2.134	932,058
2022-11-15	2.500	2.590	2.500	2.550	2.093	846,366
2022-11-14	2.490	2.570	2.460	2.540	2.084	1,142,957
2022-11-11	2.500	2.550	2.490	2.510	2.060	1,354,679
2022-11-10	2.490	2.515	2.440	2.470	2.027	1,017,421
2022-11-09	2.430	2.530	2.410	2.500	2.051	1,834,357
2022-11-08	2.550	2.550	2.420	2.430	1.994	1,054,710
2022-11-07	2.550	2.550	2.420	2.430	1.994	1,283,928
2022-11-04	2.480	2.535	2.455	2.480	2.035	825,703
2022-11-03	2.530	2.530	2.450	2.500	2.051	1,262,513
2022-11-02	2.580	2.610	2.560	2.560	2.101	1,162,952
2022-11-01	2.560	2.610	2.550	2.610	2.142	1,225,776
2022-10-31	2.470	2.550	2.470	2.550	2.093	887,392
2022-10-28	2.540	2.550	2.460	2.490	2.043	486,981
2022-10-27	2.520	2.540	2.500	2.530	2.076	534,508
2022-10-26	2.550	2.550	2.510	2.510	2.060	934,378
2022-10-25	2.550	2.550	2.500	2.510	2.060	458,946
2022-10-24	2.570	2.600	2.540	2.550	2.093	949,228
2022-10-21	2.640	2.640	2.450	2.500	2.051	1,830,960
2022-10-20	2.550	2.600	2.550	2.570	2.109	736,738
2022-10-19	2.550	2.630	2.510	2.590	2.125	1,355,098
2022-10-18	2.450	2.540	2.430	2.530	2.076	1,970,364
2022-10-17	2.440	2.455	2.420	2.450	2.010	853,156
2022-10-14	2.490	2.490	2.440	2.450	2.010	276,385
2022-10-13	2.480	2.480	2.410	2.450	2.010	581,401
2022-10-12	2.470	2.500	2.450	2.450	2.010	695,037
2022-10-11	2.490	2.500	2.460	2.470	2.027	410,287

← NewerPage 17 of 22 · 1,269 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.