NRW Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.285 | 3.285 | 3.285 | 3.285 | 3.034 | 0 |
| 2025-02-20 | 3.285 | 3.285 | 3.285 | 3.285 | 3.034 | 0 |
| 2025-02-19 | 3.400 | 3.410 | 3.275 | 3.285 | 3.034 | 1,369,866 |
| 2025-02-18 | 3.460 | 3.460 | 3.330 | 3.350 | 3.094 | 1,734,510 |
| 2025-02-17 | 3.390 | 3.465 | 3.380 | 3.400 | 3.140 | 820,787 |
| 2025-02-14 | 3.450 | 3.455 | 3.400 | 3.410 | 3.149 | 567,463 |
| 2025-02-13 | 3.380 | 3.400 | 3.360 | 3.390 | 3.131 | 879,883 |
| 2025-02-12 | 3.450 | 3.450 | 3.360 | 3.390 | 3.131 | 1,431,435 |
| 2025-02-11 | 3.430 | 3.470 | 3.400 | 3.400 | 3.140 | 950,168 |
| 2025-02-10 | 3.440 | 3.450 | 3.405 | 3.430 | 3.168 | 603,737 |
| 2025-02-07 | 3.510 | 3.515 | 3.450 | 3.470 | 3.205 | 591,943 |
| 2025-02-06 | 3.460 | 3.530 | 3.460 | 3.490 | 3.223 | 1,239,580 |
| 2025-02-05 | 3.370 | 3.470 | 3.370 | 3.460 | 3.195 | 1,341,795 |
| 2025-02-04 | 3.360 | 3.395 | 3.320 | 3.350 | 3.094 | 1,534,401 |
| 2025-02-03 | 3.390 | 3.390 | 3.330 | 3.340 | 3.085 | 974,874 |
| 2025-01-31 | 3.430 | 3.465 | 3.380 | 3.430 | 3.168 | 1,438,984 |
| 2025-01-30 | 3.410 | 3.430 | 3.380 | 3.400 | 3.140 | 1,130,823 |
| 2025-01-29 | 3.410 | 3.450 | 3.370 | 3.400 | 3.140 | 2,024,071 |
| 2025-01-28 | 3.420 | 3.430 | 3.370 | 3.400 | 3.140 | 1,140,043 |
| 2025-01-24 | 3.400 | 3.460 | 3.390 | 3.410 | 3.149 | 758,278 |
| 2025-01-23 | 3.400 | 3.430 | 3.345 | 3.390 | 3.131 | 1,471,869 |
| 2025-01-22 | 3.430 | 3.480 | 3.410 | 3.430 | 3.168 | 2,001,429 |
| 2025-01-21 | 3.510 | 3.510 | 3.430 | 3.440 | 3.177 | 808,352 |
| 2025-01-20 | 3.470 | 3.475 | 3.430 | 3.450 | 3.186 | 919,663 |
| 2025-01-17 | 3.500 | 3.520 | 3.450 | 3.460 | 3.195 | 722,809 |
| 2025-01-16 | 3.570 | 3.570 | 3.490 | 3.510 | 3.242 | 783,002 |
| 2025-01-15 | 3.530 | 3.580 | 3.480 | 3.490 | 3.223 | 933,386 |
| 2025-01-14 | 3.510 | 3.530 | 3.425 | 3.530 | 3.260 | 1,752,873 |
| 2025-01-13 | 3.630 | 3.650 | 3.320 | 3.450 | 3.186 | 5,213,051 |
| 2025-01-10 | 3.790 | 3.830 | 3.760 | 3.810 | 3.519 | 350,996 |
| 2025-01-09 | 3.750 | 3.840 | 3.730 | 3.800 | 3.509 | 966,465 |
| 2025-01-08 | 3.800 | 3.815 | 3.750 | 3.770 | 3.482 | 1,054,137 |
| 2025-01-07 | 3.870 | 3.885 | 3.820 | 3.840 | 3.546 | 344,982 |
| 2025-01-06 | 3.900 | 3.910 | 3.860 | 3.870 | 3.574 | 341,388 |
| 2025-01-03 | 3.780 | 3.900 | 3.780 | 3.890 | 3.593 | 554,249 |
| 2025-01-02 | 3.770 | 3.880 | 3.770 | 3.870 | 3.574 | 385,382 |
| 2024-12-31 | 3.820 | 3.880 | 3.800 | 3.840 | 3.546 | 281,680 |
| 2024-12-30 | 3.850 | 3.880 | 3.815 | 3.870 | 3.574 | 417,611 |
| 2024-12-27 | 3.850 | 3.900 | 3.840 | 3.870 | 3.574 | 376,795 |
| 2024-12-24 | 3.820 | 3.845 | 3.815 | 3.820 | 3.528 | 114,518 |
| 2024-12-23 | 3.820 | 3.830 | 3.765 | 3.830 | 3.537 | 451,930 |
| 2024-12-20 | 3.840 | 3.840 | 3.765 | 3.790 | 3.500 | 1,329,566 |
| 2024-12-19 | 3.750 | 3.850 | 3.720 | 3.850 | 3.556 | 1,201,890 |
| 2024-12-18 | 3.730 | 3.800 | 3.685 | 3.800 | 3.509 | 1,271,106 |
| 2024-12-17 | 3.700 | 3.750 | 3.700 | 3.750 | 3.463 | 1,176,222 |
| 2024-12-16 | 3.730 | 3.740 | 3.690 | 3.710 | 3.426 | 927,684 |
| 2024-12-13 | 3.760 | 3.760 | 3.690 | 3.740 | 3.454 | 859,297 |
| 2024-12-12 | 3.740 | 3.780 | 3.710 | 3.780 | 3.491 | 795,715 |
| 2024-12-11 | 3.740 | 3.760 | 3.670 | 3.730 | 3.445 | 874,984 |
| 2024-12-10 | 3.760 | 3.770 | 3.700 | 3.760 | 3.473 | 883,300 |
| 2024-12-09 | 3.770 | 3.800 | 3.730 | 3.760 | 3.473 | 1,192,761 |
| 2024-12-06 | 3.840 | 3.850 | 3.760 | 3.800 | 3.509 | 1,293,846 |
| 2024-12-05 | 3.900 | 3.950 | 3.840 | 3.870 | 3.574 | 2,658,808 |
| 2024-12-04 | 3.860 | 3.920 | 3.840 | 3.880 | 3.583 | 921,664 |
| 2024-12-03 | 3.910 | 3.930 | 3.880 | 3.900 | 3.602 | 603,427 |
| 2024-12-02 | 3.920 | 3.930 | 3.875 | 3.900 | 3.602 | 488,921 |
| 2024-11-29 | 3.870 | 3.900 | 3.820 | 3.900 | 3.602 | 777,230 |
| 2024-11-28 | 3.900 | 3.930 | 3.880 | 3.890 | 3.593 | 751,255 |
| 2024-11-27 | 3.910 | 3.920 | 3.840 | 3.900 | 3.602 | 853,063 |
| 2024-11-26 | 3.850 | 3.900 | 3.820 | 3.850 | 3.556 | 1,146,051 |
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.