NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.770	1.770	1.700	1.710	1.330	1,231,652
2022-01-20	1.790	1.830	1.780	1.790	1.392	1,232,051
2022-01-19	1.785	1.805	1.765	1.790	1.392	430,816
2022-01-18	1.790	1.805	1.770	1.805	1.404	869,297
2022-01-17	1.790	1.803	1.750	1.790	1.392	513,855
2022-01-14	1.765	1.800	1.765	1.790	1.392	1,072,382
2022-01-13	1.740	1.770	1.730	1.750	1.361	713,396
2022-01-12	1.760	1.775	1.715	1.735	1.350	917,774
2022-01-11	1.750	1.760	1.735	1.735	1.350	579,349
2022-01-10	1.780	1.780	1.735	1.740	1.353	571,152
2022-01-07	1.750	1.785	1.750	1.760	1.369	514,581
2022-01-06	1.780	1.800	1.740	1.740	1.353	1,173,227
2022-01-05	1.830	1.850	1.805	1.810	1.408	702,146
2022-01-04	1.790	1.830	1.775	1.830	1.423	1,056,682
2021-12-31	1.790	1.800	1.765	1.765	1.373	573,749
2021-12-30	1.770	1.790	1.750	1.775	1.381	1,337,589
2021-12-29	1.720	1.770	1.720	1.770	1.377	1,310,550
2021-12-24	1.690	1.738	1.690	1.710	1.330	772,346
2021-12-23	1.670	1.695	1.655	1.695	1.318	1,132,770
2021-12-22	1.650	1.680	1.645	1.655	1.287	953,675
2021-12-21	1.620	1.645	1.600	1.630	1.268	873,982
2021-12-20	1.610	1.635	1.590	1.620	1.260	963,168
2021-12-17	1.615	1.665	1.610	1.625	1.264	1,546,770
2021-12-16	1.575	1.615	1.575	1.610	1.252	1,167,756
2021-12-15	1.565	1.585	1.540	1.585	1.233	2,624,085
2021-12-14	1.600	1.615	1.560	1.570	1.221	2,212,155
2021-12-13	1.600	1.620	1.590	1.605	1.248	1,658,377
2021-12-10	1.600	1.605	1.570	1.600	1.245	3,114,335
2021-12-09	1.605	1.620	1.588	1.600	1.245	2,106,008
2021-12-08	1.580	1.620	1.570	1.595	1.241	4,674,883
2021-12-07	1.590	1.610	1.565	1.580	1.229	1,814,176
2021-12-06	1.640	1.640	1.565	1.570	1.221	2,769,671
2021-12-03	1.705	1.710	1.625	1.640	1.276	1,564,910
2021-12-02	1.680	1.700	1.650	1.700	1.322	1,550,605
2021-12-01	1.740	1.745	1.680	1.690	1.315	1,913,823
2021-11-30	1.775	1.785	1.730	1.745	1.357	3,656,948
2021-11-29	1.710	1.775	1.700	1.765	1.373	2,707,208
2021-11-26	1.760	1.770	1.710	1.735	1.350	2,424,871
2021-11-25	1.625	1.788	1.610	1.735	1.350	6,069,952
2021-11-24	1.630	1.630	1.600	1.600	1.245	1,102,335
2021-11-23	1.620	1.650	1.610	1.640	1.276	878,516
2021-11-22	1.635	1.645	1.605	1.625	1.264	1,284,514
2021-11-19	1.665	1.665	1.635	1.640	1.276	1,836,466
2021-11-18	1.690	1.695	1.658	1.675	1.303	776,538
2021-11-17	1.740	1.745	1.685	1.685	1.311	1,835,920
2021-11-16	1.730	1.755	1.700	1.720	1.338	1,237,565
2021-11-15	1.730	1.795	1.710	1.745	1.357	1,671,933
2021-11-12	1.700	1.740	1.685	1.720	1.338	1,233,007
2021-11-11	1.640	1.678	1.620	1.655	1.287	1,185,994
2021-11-10	1.670	1.670	1.615	1.630	1.268	1,813,847
2021-11-09	1.680	1.730	1.640	1.650	1.283	2,735,798
2021-11-08	1.700	1.730	1.675	1.685	1.311	1,395,428
2021-11-05	1.670	1.735	1.655	1.700	1.322	2,049,099
2021-11-04	1.705	1.710	1.675	1.690	1.315	2,608,616
2021-11-03	1.735	1.765	1.720	1.730	1.346	1,792,730
2021-11-02	1.740	1.760	1.690	1.710	1.330	1,946,376
2021-11-01	1.830	1.835	1.710	1.735	1.350	2,442,863
2021-10-29	1.825	1.845	1.805	1.825	1.420	924,200
2021-10-28	1.855	1.855	1.820	1.825	1.420	795,945
2021-10-27	1.860	1.865	1.825	1.855	1.443	1,289,961

← NewerPage 21 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.