NRW Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.740	2.795	2.690	2.770	2.622	979,493
2025-05-20	2.760	2.810	2.690	2.710	2.565	992,703
2025-05-19	2.710	2.820	2.710	2.770	2.622	682,752
2025-05-16	2.710	2.770	2.700	2.730	2.584	1,152,224
2025-05-15	2.340	2.720	2.210	2.660	2.518	4,032,358
2025-05-14	2.900	2.900	2.900	2.900	2.745	0
2025-05-13	2.890	2.930	2.870	2.900	2.745	1,274,328
2025-05-12	2.850	2.930	2.820	2.830	2.679	820,136
2025-05-09	2.820	2.850	2.805	2.830	2.679	702,677
2025-05-08	2.780	2.820	2.770	2.810	2.660	703,192
2025-05-07	2.700	2.770	2.700	2.760	2.612	651,875
2025-05-06	2.710	2.770	2.680	2.740	2.594	1,006,964
2025-05-05	2.740	2.760	2.670	2.670	2.527	707,601
2025-05-02	2.730	2.755	2.690	2.730	2.584	840,184
2025-05-01	2.720	2.750	2.690	2.710	2.565	927,369
2025-04-30	2.700	2.710	2.655	2.710	2.565	1,288,066
2025-04-29	2.630	2.700	2.610	2.680	2.537	1,041,155
2025-04-28	2.650	2.660	2.600	2.610	2.471	1,494,996
2025-04-24	2.560	2.630	2.560	2.600	2.461	1,151,094
2025-04-23	2.510	2.570	2.490	2.550	2.414	1,708,949
2025-04-22	2.450	2.460	2.420	2.450	2.319	2,591,172
2025-04-17	2.420	2.490	2.390	2.470	2.338	1,079,436
2025-04-16	2.390	2.425	2.370	2.400	2.272	1,813,061
2025-04-15	2.410	2.500	2.380	2.400	2.272	1,622,777
2025-04-14	2.420	2.440	2.380	2.390	2.262	1,349,767
2025-04-11	2.370	2.400	2.290	2.400	2.272	2,002,750
2025-04-10	2.510	2.520	2.370	2.410	2.281	3,179,718
2025-04-09	2.440	2.450	2.310	2.310	2.187	2,168,473
2025-04-08	2.470	2.520	2.460	2.510	2.376	2,580,229
2025-04-07	2.480	2.485	2.380	2.450	2.319	2,335,018
2025-04-04	2.650	2.670	2.580	2.600	2.461	2,482,062
2025-04-03	2.680	2.740	2.660	2.710	2.565	923,368
2025-04-02	2.800	2.830	2.700	2.720	2.575	1,374,732
2025-04-01	2.800	2.810	2.745	2.800	2.650	725,132
2025-03-31	2.810	2.830	2.750	2.750	2.603	1,227,798
2025-03-28	2.800	2.890	2.780	2.860	2.707	1,209,341
2025-03-27	2.800	2.815	2.770	2.800	2.650	1,486,828
2025-03-26	2.810	2.830	2.790	2.830	2.679	1,097,257
2025-03-25	2.820	2.820	2.770	2.800	2.650	1,002,438
2025-03-24	2.810	2.810	2.760	2.790	2.641	1,340,922
2025-03-21	2.870	2.880	2.825	2.880	2.660	3,176,777
2025-03-20	2.890	2.900	2.810	2.880	2.660	1,487,551
2025-03-19	2.800	2.830	2.780	2.790	2.577	991,687
2025-03-18	2.850	2.850	2.800	2.810	2.595	1,343,262
2025-03-17	2.750	2.830	2.740	2.820	2.604	3,124,415
2025-03-14	2.690	2.750	2.680	2.730	2.521	696,750
2025-03-13	2.760	2.770	2.695	2.700	2.494	882,096
2025-03-12	2.710	2.760	2.680	2.740	2.531	1,801,868
2025-03-11	2.760	2.800	2.710	2.740	2.531	2,960,989
2025-03-10	2.800	2.840	2.800	2.810	2.595	994,559
2025-03-07	2.860	2.870	2.790	2.810	2.595	1,467,476
2025-03-06	2.850	2.895	2.850	2.860	2.641	2,257,523
2025-03-05	2.840	2.880	2.830	2.860	2.641	1,509,749
2025-03-04	2.970	2.970	2.820	2.850	2.632	3,645,643
2025-03-03	3.020	3.150	2.830	2.980	2.752	5,943,487
2025-02-28	3.285	3.285	3.285	3.285	3.034	0
2025-02-27	3.285	3.285	3.285	3.285	3.034	0
2025-02-26	3.285	3.285	3.285	3.285	3.034	0
2025-02-25	3.285	3.285	3.285	3.285	3.034	0
2025-02-24	3.285	3.285	3.285	3.285	3.034	0

← NewerPage 7 of 22 · 1,268 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.