NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.110	2.130	2.060	2.070	1.651	852,916
2022-04-19	2.080	2.120	2.030	2.110	1.683	1,557,877
2022-04-14	2.140	2.140	2.060	2.070	1.651	1,964,530
2022-04-13	2.060	2.140	2.055	2.140	1.707	971,831
2022-04-12	2.020	2.060	2.000	2.060	1.643	550,081
2022-04-11	2.060	2.110	2.030	2.030	1.619	724,797
2022-04-08	2.070	2.090	2.050	2.060	1.643	525,400
2022-04-07	2.100	2.110	2.060	2.070	1.651	794,604
2022-04-06	2.120	2.120	2.070	2.070	1.651	601,999
2022-04-05	2.070	2.150	2.060	2.130	1.699	1,545,459
2022-04-04	2.060	2.115	2.030	2.100	1.675	1,573,810
2022-04-01	2.090	2.115	2.040	2.050	1.635	1,448,002
2022-03-31	2.170	2.170	2.090	2.150	1.715	2,285,188
2022-03-30	2.170	2.190	2.065	2.110	1.683	3,246,759
2022-03-29	2.140	2.210	2.120	2.160	1.723	1,533,732
2022-03-28	2.140	2.155	2.090	2.130	1.699	1,525,004
2022-03-25	2.170	2.170	2.130	2.160	1.723	951,630
2022-03-24	2.200	2.210	2.160	2.180	1.739	814,930
2022-03-23	2.200	2.250	2.170	2.210	1.763	1,390,602
2022-03-22	2.160	2.200	2.160	2.200	1.755	996,438
2022-03-21	2.170	2.200	2.140	2.180	1.739	655,157
2022-03-18	2.250	2.260	2.190	2.210	1.719	1,863,608
2022-03-17	2.230	2.270	2.200	2.240	1.742	1,300,009
2022-03-16	2.150	2.220	2.130	2.210	1.719	1,005,107
2022-03-15	2.180	2.200	2.120	2.180	1.696	899,901
2022-03-14	2.220	2.255	2.180	2.180	1.696	897,061
2022-03-11	2.200	2.280	2.180	2.250	1.750	2,711,447
2022-03-10	2.200	2.230	2.175	2.190	1.704	2,365,364
2022-03-09	2.050	2.180	2.010	2.180	1.696	1,981,794
2022-03-08	2.090	2.130	2.030	2.060	1.602	1,715,051
2022-03-07	2.150	2.180	2.090	2.120	1.649	1,684,360
2022-03-04	2.230	2.230	2.120	2.150	1.672	1,299,657
2022-03-03	2.200	2.230	2.180	2.200	1.711	1,441,793
2022-03-02	2.200	2.200	2.100	2.200	1.711	958,947
2022-03-01	2.160	2.230	2.110	2.230	1.735	1,902,294
2022-02-28	2.100	2.170	2.050	2.160	1.680	1,796,397
2022-02-25	1.990	2.105	1.990	2.080	1.618	1,934,106
2022-02-24	2.170	2.190	1.975	2.020	1.571	5,560,271
2022-02-23	2.170	2.260	2.150	2.220	1.727	2,230,964
2022-02-22	2.100	2.190	2.080	2.180	1.696	3,564,268
2022-02-21	2.090	2.140	2.040	2.110	1.641	2,848,695
2022-02-18	1.945	2.130	1.935	2.120	1.649	4,202,615
2022-02-17	1.800	1.990	1.793	1.990	1.548	8,083,861
2022-02-16	1.690	1.735	1.670	1.725	1.342	651,682
2022-02-15	1.715	1.720	1.650	1.655	1.287	1,157,945
2022-02-14	1.730	1.740	1.710	1.730	1.346	1,101,739
2022-02-11	1.750	1.795	1.715	1.745	1.357	1,217,137
2022-02-10	1.730	1.770	1.730	1.755	1.365	858,700
2022-02-09	1.680	1.730	1.665	1.730	1.346	727,832
2022-02-08	1.660	1.698	1.660	1.675	1.303	480,374
2022-02-07	1.625	1.670	1.615	1.670	1.299	554,821
2022-02-04	1.620	1.645	1.605	1.645	1.280	505,764
2022-02-03	1.670	1.695	1.625	1.625	1.264	609,034
2022-02-02	1.670	1.695	1.655	1.670	1.299	728,297
2022-02-01	1.590	1.655	1.590	1.655	1.287	723,117
2022-01-31	1.585	1.605	1.545	1.585	1.233	3,258,851
2022-01-28	1.540	1.590	1.515	1.570	1.221	4,382,732
2022-01-27	1.560	1.640	1.510	1.530	1.190	3,081,129
2022-01-25	1.650	1.658	1.545	1.560	1.213	2,777,305
2022-01-24	1.685	1.685	1.630	1.645	1.280	1,199,652

← NewerPage 20 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.