NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.480	2.520	2.450	2.470	2.027	890,581
2022-10-07	2.440	2.560	2.440	2.530	2.076	1,301,095
2022-10-06	2.430	2.530	2.430	2.460	2.019	767,858
2022-10-05	2.550	2.570	2.440	2.480	2.035	1,487,507
2022-10-04	2.400	2.480	2.365	2.470	2.027	1,414,013
2022-10-03	2.360	2.385	2.340	2.360	1.937	329,164
2022-09-30	2.420	2.420	2.350	2.380	1.953	738,601
2022-09-29	2.400	2.470	2.400	2.430	1.994	1,154,102
2022-09-28	2.300	2.400	2.300	2.400	1.969	935,647
2022-09-27	2.350	2.390	2.290	2.340	1.920	1,078,339
2022-09-26	2.370	2.380	2.320	2.330	1.912	868,371
2022-09-23	2.420	2.500	2.410	2.440	2.002	951,764
2022-09-21	2.470	2.510	2.360	2.510	2.002	1,716,392
2022-09-20	2.570	2.620	2.550	2.570	2.050	832,033
2022-09-19	2.640	2.670	2.550	2.550	2.034	760,452
2022-09-16	2.580	2.680	2.550	2.620	2.090	3,328,509
2022-09-15	2.720	2.720	2.620	2.630	2.098	1,135,409
2022-09-14	2.640	2.720	2.630	2.720	2.170	2,457,947
2022-09-13	2.810	2.820	2.700	2.710	2.162	925,175
2022-09-12	2.850	2.890	2.750	2.750	2.194	2,224,074
2022-09-09	2.730	2.750	2.650	2.750	2.194	1,467,794
2022-09-08	2.640	2.775	2.630	2.740	2.186	2,102,992
2022-09-07	2.650	2.670	2.570	2.620	2.090	3,442,557
2022-09-06	2.550	2.650	2.530	2.650	2.114	1,580,166
2022-09-05	2.460	2.540	2.450	2.530	2.018	3,177,469
2022-09-02	2.410	2.495	2.410	2.470	1.970	1,236,332
2022-09-01	2.410	2.460	2.380	2.400	1.914	1,176,929
2022-08-31	2.310	2.450	2.270	2.450	1.954	1,817,172
2022-08-30	2.250	2.340	2.250	2.300	1.835	907,690
2022-08-29	2.250	2.310	2.250	2.260	1.803	398,008
2022-08-26	2.300	2.330	2.280	2.310	1.843	605,466
2022-08-25	2.330	2.330	2.270	2.310	1.843	769,067
2022-08-24	2.300	2.350	2.290	2.340	1.867	2,112,466
2022-08-23	2.290	2.320	2.270	2.300	1.835	2,868,802
2022-08-22	2.280	2.300	2.250	2.280	1.819	977,995
2022-08-19	2.370	2.395	2.260	2.290	1.827	3,034,136
2022-08-18	2.250	2.380	2.220	2.380	1.899	954,595
2022-08-17	2.250	2.270	2.230	2.240	1.787	1,239,127
2022-08-16	2.250	2.280	2.230	2.260	1.803	1,212,293
2022-08-15	2.290	2.290	2.240	2.250	1.795	596,894
2022-08-12	2.270	2.300	2.250	2.260	1.803	1,108,958
2022-08-11	2.220	2.260	2.205	2.260	1.803	1,179,685
2022-08-10	2.150	2.220	2.140	2.200	1.755	1,407,817
2022-08-09	2.190	2.190	2.150	2.160	1.723	1,185,658
2022-08-08	2.210	2.210	2.160	2.190	1.747	1,364,467
2022-08-05	2.130	2.210	2.130	2.180	1.739	2,996,555
2022-08-04	2.090	2.160	2.070	2.130	1.699	3,651,945
2022-08-03	1.920	1.930	1.905	1.920	1.532	354,390
2022-08-02	1.900	1.950	1.880	1.940	1.548	636,358
2022-08-01	1.920	1.945	1.905	1.910	1.524	532,234
2022-07-29	1.890	1.975	1.825	1.945	1.552	2,342,576
2022-07-28	1.950	1.950	1.880	1.895	1.512	4,586,205
2022-07-27	1.880	1.955	1.880	1.895	1.512	3,554,003
2022-07-26	1.910	1.913	1.885	1.890	1.508	799,002
2022-07-25	1.900	1.935	1.900	1.900	1.516	522,519
2022-07-22	1.935	1.950	1.920	1.920	1.532	730,132
2022-07-21	1.885	1.955	1.880	1.945	1.552	448,487
2022-07-20	1.850	1.885	1.850	1.885	1.504	707,099
2022-07-19	1.850	1.850	1.835	1.845	1.472	159,250
2022-07-18	1.850	1.873	1.838	1.860	1.484	442,843

← NewerPage 18 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.