NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.840	1.855	1.810	1.850	1.476	702,484
2022-07-14	1.780	1.835	1.768	1.830	1.460	656,166
2022-07-13	1.780	1.790	1.750	1.785	1.424	545,119
2022-07-12	1.770	1.783	1.750	1.770	1.412	236,030
2022-07-11	1.810	1.810	1.765	1.780	1.420	361,674
2022-07-08	1.810	1.860	1.805	1.810	1.444	959,055
2022-07-07	1.755	1.805	1.745	1.780	1.420	607,937
2022-07-06	1.730	1.755	1.725	1.725	1.376	416,463
2022-07-05	1.760	1.800	1.740	1.750	1.396	1,237,053
2022-07-04	1.760	1.780	1.725	1.740	1.388	372,736
2022-07-01	1.690	1.740	1.680	1.705	1.360	482,110
2022-06-30	1.710	1.725	1.675	1.695	1.352	775,398
2022-06-29	1.750	1.750	1.705	1.705	1.360	703,701
2022-06-28	1.710	1.750	1.710	1.745	1.392	783,213
2022-06-27	1.755	1.795	1.730	1.735	1.384	2,397,011
2022-06-24	1.710	1.765	1.710	1.750	1.396	466,961
2022-06-23	1.735	1.745	1.690	1.705	1.360	431,650
2022-06-22	1.720	1.745	1.720	1.725	1.376	724,314
2022-06-21	1.700	1.740	1.700	1.715	1.368	549,194
2022-06-20	1.700	1.755	1.700	1.725	1.376	416,141
2022-06-17	1.700	1.765	1.660	1.765	1.408	1,621,841
2022-06-16	1.730	1.805	1.730	1.780	1.420	903,471
2022-06-15	1.790	1.815	1.700	1.720	1.372	2,186,488
2022-06-14	1.800	1.800	1.725	1.795	1.432	1,547,453
2022-06-10	1.900	1.900	1.850	1.885	1.504	625,767
2022-06-09	1.950	1.955	1.893	1.900	1.516	980,108
2022-06-08	1.980	2.015	1.960	1.965	1.568	650,866
2022-06-07	1.980	2.010	1.980	2.000	1.595	569,231
2022-06-06	2.020	2.030	1.995	1.995	1.591	382,434
2022-06-03	2.010	2.040	2.000	2.030	1.619	902,628
2022-06-02	2.000	2.010	1.975	2.000	1.595	1,031,493
2022-06-01	2.020	2.030	1.995	2.030	1.619	523,435
2022-05-31	2.020	2.025	2.000	2.010	1.603	1,223,136
2022-05-30	2.010	2.060	2.000	2.020	1.611	679,956
2022-05-27	1.980	2.030	1.975	1.985	1.583	814,285
2022-05-26	2.010	2.030	1.995	2.000	1.595	540,521
2022-05-25	2.010	2.050	1.995	2.000	1.595	936,264
2022-05-24	2.000	2.020	1.965	2.000	1.595	1,356,760
2022-05-23	1.910	1.985	1.910	1.985	1.583	782,072
2022-05-20	1.895	1.930	1.895	1.905	1.520	646,463
2022-05-19	1.910	1.910	1.865	1.890	1.508	641,585
2022-05-18	1.870	1.960	1.870	1.960	1.564	893,261
2022-05-17	1.865	1.940	1.855	1.915	1.528	793,537
2022-05-16	1.880	1.935	1.870	1.870	1.492	621,750
2022-05-13	1.865	1.915	1.855	1.900	1.516	858,176
2022-05-12	1.890	1.905	1.845	1.850	1.476	1,420,924
2022-05-11	1.850	1.905	1.820	1.895	1.512	1,369,678
2022-05-10	1.840	1.850	1.775	1.850	1.476	1,776,050
2022-05-09	2.000	2.030	1.895	1.915	1.528	1,090,316
2022-05-06	1.975	2.005	1.933	2.000	1.595	1,422,265
2022-05-05	2.000	2.050	1.980	2.030	1.619	1,031,527
2022-05-04	2.000	2.000	1.945	1.945	1.552	972,663
2022-05-03	2.000	2.000	1.940	1.950	1.556	1,369,427
2022-05-02	1.960	1.985	1.925	1.960	1.564	2,237,378
2022-04-29	1.925	1.965	1.925	1.950	1.556	1,325,322
2022-04-28	1.910	1.960	1.883	1.900	1.516	1,801,832
2022-04-27	1.970	2.010	1.903	1.910	1.524	1,599,956
2022-04-26	2.020	2.020	1.955	2.000	1.595	2,196,966
2022-04-22	2.030	2.050	1.970	2.040	1.627	1,326,451
2022-04-21	2.090	2.090	2.030	2.030	1.619	551,676

← NewerPage 19 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.