NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	4.730	4.740	4.605	4.670	4.514	1,001,159
2025-11-04	4.790	4.810	4.680	4.720	4.563	1,135,016
2025-11-03	4.860	4.860	4.790	4.820	4.659	968,768
2025-10-31	4.770	4.890	4.770	4.850	4.688	1,310,247
2025-10-30	4.720	4.800	4.710	4.790	4.630	1,259,336
2025-10-29	4.760	4.795	4.700	4.720	4.563	1,409,600
2025-10-28	4.870	4.870	4.720	4.750	4.592	1,515,024
2025-10-27	4.890	4.890	4.790	4.840	4.679	1,558,382
2025-10-24	4.910	4.910	4.790	4.810	4.650	1,185,742
2025-10-23	4.820	4.900	4.795	4.880	4.717	1,121,061
2025-10-22	4.880	4.920	4.790	4.820	4.659	2,219,007
2025-10-21	4.900	4.930	4.800	4.890	4.727	1,484,244
2025-10-20	4.880	4.920	4.810	4.890	4.727	1,681,963
2025-10-17	4.880	4.890	4.810	4.880	4.717	1,230,463
2025-10-16	5.100	5.100	4.890	4.900	4.737	1,873,131
2025-10-15	4.970	4.990	4.925	4.980	4.814	2,150,922
2025-10-14	5.000	5.120	4.940	4.950	4.785	5,325,500
2025-10-13	4.920	4.950	4.845	4.930	4.766	1,428,391
2025-10-10	4.880	4.970	4.830	4.970	4.804	1,428,266
2025-10-09	4.890	4.890	4.810	4.840	4.679	1,038,316
2025-10-08	4.610	4.790	4.570	4.760	4.601	2,209,332
2025-10-07	4.620	4.680	4.600	4.620	4.466	1,115,782
2025-10-06	4.700	4.700	4.560	4.600	4.447	1,111,009
2025-10-03	4.640	4.705	4.640	4.680	4.524	1,332,814
2025-10-02	4.700	4.710	4.640	4.680	4.524	1,146,597
2025-10-01	4.640	4.710	4.610	4.690	4.534	1,387,960
2025-09-30	4.670	4.680	4.590	4.630	4.476	1,594,234
2025-09-29	4.650	4.710	4.630	4.680	4.524	1,128,693
2025-09-26	4.560	4.670	4.560	4.670	4.514	1,734,075
2025-09-25	4.590	4.640	4.550	4.580	4.427	1,267,849
2025-09-24	4.570	4.600	4.550	4.600	4.447	1,391,404
2025-09-23	4.550	4.620	4.540	4.610	4.456	1,763,607
2025-09-22	4.480	4.590	4.480	4.560	4.408	1,179,733
2025-09-19	4.500	4.550	4.480	4.480	4.331	3,739,531
2025-09-18	4.440	4.500	4.370	4.480	4.331	1,713,458
2025-09-17	4.560	4.580	4.500	4.570	4.326	1,715,896
2025-09-16	4.520	4.620	4.520	4.600	4.354	1,919,258
2025-09-15	4.560	4.585	4.500	4.560	4.316	1,214,036
2025-09-12	4.530	4.630	4.530	4.560	4.316	1,585,141
2025-09-11	4.520	4.560	4.450	4.520	4.278	1,820,778
2025-09-10	4.430	4.430	4.345	4.410	4.174	1,659,271
2025-09-09	4.400	4.450	4.350	4.440	4.203	1,897,237
2025-09-08	4.330	4.470	4.305	4.400	4.165	2,472,739
2025-09-05	4.200	4.350	4.160	4.330	4.099	3,738,757
2025-09-04	4.070	4.180	4.030	4.140	3.919	2,736,052
2025-09-03	4.110	4.140	3.995	4.020	3.805	2,650,993
2025-09-02	4.000	4.180	3.800	4.040	3.824	3,562,621
2025-09-01	3.840	3.840	3.770	3.800	3.597	945,820
2025-08-29	3.860	3.900	3.810	3.840	3.635	1,872,404
2025-08-28	3.900	3.920	3.820	3.870	3.663	900,014
2025-08-27	3.850	3.920	3.810	3.910	3.701	1,087,381
2025-08-26	3.830	3.880	3.780	3.850	3.644	1,396,274
2025-08-25	3.840	3.930	3.800	3.830	3.625	1,395,053
2025-08-22	3.720	3.980	3.720	3.810	3.606	3,222,211
2025-08-21	3.550	3.660	3.400	3.620	3.427	1,674,480
2025-08-20	3.560	3.615	3.460	3.530	3.341	2,034,730
2025-08-19	3.480	3.560	3.480	3.530	3.341	863,031
2025-08-18	3.450	3.500	3.450	3.490	3.303	602,079
2025-08-15	3.440	3.475	3.405	3.470	3.285	573,812
2025-08-14	3.460	3.460	3.360	3.430	3.247	725,465

← NewerPage 5 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.