NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	3.450	3.470	3.370	3.420	3.237	800,783
2025-08-12	3.410	3.440	3.400	3.430	3.247	595,596
2025-08-11	3.370	3.430	3.360	3.420	3.237	827,564
2025-08-08	3.340	3.360	3.320	3.360	3.180	595,328
2025-08-07	3.320	3.380	3.300	3.360	3.180	1,301,025
2025-08-06	3.230	3.310	3.230	3.310	3.133	929,977
2025-08-05	3.210	3.255	3.210	3.240	3.067	649,141
2025-08-04	3.220	3.240	3.190	3.230	3.057	526,687
2025-08-01	3.220	3.240	3.190	3.240	3.067	413,198
2025-07-31	3.230	3.250	3.195	3.240	3.067	1,093,157
2025-07-30	3.170	3.260	3.170	3.240	3.067	641,766
2025-07-29	3.190	3.200	3.130	3.190	3.019	1,124,033
2025-07-28	3.220	3.270	3.200	3.210	3.038	698,453
2025-07-25	3.200	3.250	3.200	3.230	3.057	525,061
2025-07-24	3.250	3.350	3.220	3.230	3.057	1,115,389
2025-07-23	3.190	3.240	3.190	3.220	3.048	923,326
2025-07-22	3.150	3.190	3.125	3.190	3.019	1,068,071
2025-07-21	3.170	3.190	3.130	3.150	2.982	845,653
2025-07-18	3.160	3.180	3.120	3.170	3.001	605,939
2025-07-17	3.110	3.140	3.080	3.120	2.953	879,977
2025-07-16	3.140	3.140	3.060	3.110	2.944	1,088,086
2025-07-15	3.100	3.180	3.085	3.160	2.991	960,114
2025-07-14	3.040	3.090	3.040	3.060	2.896	658,263
2025-07-11	3.060	3.090	3.030	3.090	2.925	1,137,920
2025-07-10	3.030	3.060	2.985	3.030	2.868	1,121,939
2025-07-09	2.970	3.000	2.910	2.990	2.830	1,594,241
2025-07-08	3.030	3.055	2.970	2.990	2.830	767,456
2025-07-07	3.050	3.070	3.005	3.010	2.849	594,005
2025-07-04	3.090	3.090	3.000	3.030	2.868	846,021
2025-07-03	3.010	3.120	2.980	3.070	2.906	1,542,371
2025-07-02	2.990	3.020	2.940	2.960	2.802	1,345,142
2025-07-01	3.000	3.030	2.970	2.990	2.830	673,620
2025-06-30	2.990	3.010	2.950	2.990	2.830	1,136,831
2025-06-27	2.980	3.020	2.950	2.950	2.792	788,854
2025-06-26	2.930	2.970	2.920	2.940	2.783	538,029
2025-06-25	2.940	2.945	2.905	2.920	2.764	1,113,192
2025-06-24	2.930	2.970	2.880	2.960	2.802	1,039,528
2025-06-23	2.880	2.920	2.830	2.860	2.707	1,173,954
2025-06-20	2.760	2.945	2.760	2.920	2.764	4,033,185
2025-06-19	2.840	2.880	2.750	2.780	2.631	828,980
2025-06-18	2.980	2.980	2.850	2.870	2.717	889,844
2025-06-17	2.890	2.930	2.890	2.900	2.745	620,866
2025-06-16	2.930	2.950	2.880	2.910	2.754	791,823
2025-06-13	2.950	2.980	2.890	2.920	2.764	810,370
2025-06-12	2.920	3.015	2.885	2.980	2.821	2,332,070
2025-06-11	2.810	2.910	2.800	2.890	2.736	1,614,105
2025-06-10	2.830	2.850	2.810	2.810	2.660	1,287,317
2025-06-06	2.900	2.900	2.820	2.820	2.669	923,098
2025-06-05	2.830	2.860	2.810	2.850	2.698	1,643,610
2025-06-04	2.800	2.860	2.790	2.830	2.679	1,445,336
2025-06-03	2.830	2.830	2.760	2.790	2.641	1,060,182
2025-06-02	2.820	2.860	2.760	2.760	2.612	1,016,057
2025-05-30	2.840	2.910	2.790	2.800	2.650	2,335,787
2025-05-29	2.820	2.820	2.780	2.780	2.631	1,031,613
2025-05-28	2.830	2.840	2.775	2.800	2.650	942,545
2025-05-27	2.790	2.840	2.780	2.790	2.641	632,595
2025-05-26	2.800	2.830	2.780	2.780	2.631	568,945
2025-05-23	2.790	2.830	2.790	2.800	2.650	567,932
2025-05-22	2.720	2.800	2.720	2.790	2.641	794,107
2025-05-21	2.740	2.795	2.690	2.770	2.622	979,493

← NewerPage 6 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.