NRW Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.980 | 3.990 | 3.830 | 3.830 | 3.537 | 2,023,500 |
| 2024-11-22 | 3.970 | 3.980 | 3.920 | 3.950 | 3.648 | 533,087 |
| 2024-11-21 | 3.970 | 3.970 | 3.860 | 3.920 | 3.620 | 1,144,436 |
| 2024-11-20 | 4.000 | 4.000 | 3.890 | 3.910 | 3.611 | 703,624 |
| 2024-11-19 | 3.930 | 4.025 | 3.920 | 4.000 | 3.694 | 1,032,178 |
| 2024-11-18 | 3.890 | 3.960 | 3.865 | 3.940 | 3.639 | 652,572 |
| 2024-11-15 | 3.920 | 3.920 | 3.870 | 3.900 | 3.602 | 291,154 |
| 2024-11-14 | 3.860 | 3.910 | 3.810 | 3.910 | 3.611 | 750,647 |
| 2024-11-13 | 3.880 | 3.900 | 3.840 | 3.860 | 3.565 | 800,266 |
| 2024-11-12 | 3.880 | 3.930 | 3.860 | 3.910 | 3.611 | 685,308 |
| 2024-11-11 | 3.930 | 3.930 | 3.865 | 3.890 | 3.593 | 634,954 |
| 2024-11-08 | 3.920 | 3.940 | 3.875 | 3.900 | 3.602 | 663,755 |
| 2024-11-07 | 3.870 | 3.900 | 3.850 | 3.900 | 3.602 | 1,079,703 |
| 2024-11-06 | 3.850 | 3.895 | 3.830 | 3.880 | 3.583 | 497,008 |
| 2024-11-05 | 3.790 | 3.830 | 3.770 | 3.820 | 3.528 | 684,955 |
| 2024-11-04 | 3.890 | 3.900 | 3.820 | 3.820 | 3.528 | 892,385 |
| 2024-11-01 | 3.830 | 3.885 | 3.810 | 3.870 | 3.574 | 700,478 |
| 2024-10-31 | 3.820 | 3.870 | 3.820 | 3.860 | 3.565 | 1,255,734 |
| 2024-10-30 | 3.790 | 3.860 | 3.790 | 3.820 | 3.528 | 1,340,372 |
| 2024-10-29 | 3.840 | 3.840 | 3.745 | 3.780 | 3.491 | 1,310,976 |
| 2024-10-28 | 3.790 | 3.820 | 3.730 | 3.810 | 3.519 | 652,593 |
| 2024-10-25 | 3.810 | 3.830 | 3.760 | 3.770 | 3.482 | 843,209 |
| 2024-10-24 | 3.810 | 3.860 | 3.760 | 3.800 | 3.509 | 1,069,860 |
| 2024-10-23 | 3.780 | 3.790 | 3.730 | 3.790 | 3.500 | 853,435 |
| 2024-10-22 | 3.800 | 3.860 | 3.745 | 3.760 | 3.473 | 1,403,636 |
| 2024-10-21 | 3.780 | 3.780 | 3.735 | 3.740 | 3.454 | 756,240 |
| 2024-10-18 | 3.740 | 3.750 | 3.670 | 3.690 | 3.408 | 473,607 |
| 2024-10-17 | 3.780 | 3.790 | 3.720 | 3.750 | 3.463 | 1,071,572 |
| 2024-10-16 | 3.740 | 3.740 | 3.680 | 3.720 | 3.436 | 1,353,585 |
| 2024-10-15 | 3.690 | 3.785 | 3.655 | 3.750 | 3.463 | 1,620,700 |
| 2024-10-14 | 3.670 | 3.700 | 3.660 | 3.680 | 3.399 | 1,163,442 |
| 2024-10-11 | 3.640 | 3.680 | 3.620 | 3.630 | 3.352 | 841,328 |
| 2024-10-10 | 3.600 | 3.630 | 3.590 | 3.620 | 3.343 | 906,457 |
| 2024-10-09 | 3.570 | 3.620 | 3.560 | 3.600 | 3.325 | 1,263,397 |
| 2024-10-08 | 3.510 | 3.580 | 3.485 | 3.550 | 3.279 | 880,174 |
| 2024-10-07 | 3.510 | 3.560 | 3.500 | 3.550 | 3.279 | 469,403 |
| 2024-10-04 | 3.600 | 3.640 | 3.500 | 3.500 | 3.232 | 683,581 |
| 2024-10-03 | 3.650 | 3.680 | 3.610 | 3.630 | 3.352 | 699,808 |
| 2024-10-02 | 3.640 | 3.640 | 3.590 | 3.620 | 3.343 | 962,697 |
| 2024-10-01 | 3.580 | 3.650 | 3.570 | 3.650 | 3.371 | 2,111,810 |
| 2024-09-30 | 3.580 | 3.615 | 3.530 | 3.580 | 3.306 | 1,187,407 |
| 2024-09-27 | 3.550 | 3.580 | 3.530 | 3.560 | 3.288 | 779,072 |
| 2024-09-26 | 3.560 | 3.600 | 3.555 | 3.580 | 3.306 | 851,637 |
| 2024-09-25 | 3.570 | 3.580 | 3.530 | 3.530 | 3.260 | 1,057,606 |
| 2024-09-24 | 3.500 | 3.560 | 3.500 | 3.560 | 3.288 | 961,922 |
| 2024-09-23 | 3.440 | 3.520 | 3.440 | 3.510 | 3.242 | 465,718 |
| 2024-09-20 | 3.490 | 3.490 | 3.445 | 3.480 | 3.214 | 1,021,899 |
| 2024-09-19 | 3.540 | 3.540 | 3.430 | 3.460 | 3.195 | 1,509,063 |
| 2024-09-18 | 3.470 | 3.530 | 3.440 | 3.530 | 3.177 | 1,427,194 |
| 2024-09-17 | 3.450 | 3.470 | 3.430 | 3.450 | 3.105 | 625,179 |
| 2024-09-16 | 3.480 | 3.480 | 3.405 | 3.410 | 3.069 | 633,304 |
| 2024-09-13 | 3.430 | 3.460 | 3.410 | 3.450 | 3.105 | 1,023,342 |
| 2024-09-12 | 3.420 | 3.420 | 3.370 | 3.410 | 3.069 | 614,653 |
| 2024-09-11 | 3.350 | 3.410 | 3.330 | 3.370 | 3.033 | 2,423,325 |
| 2024-09-10 | 3.310 | 3.360 | 3.280 | 3.340 | 3.006 | 2,375,332 |
| 2024-09-09 | 3.290 | 3.330 | 3.250 | 3.280 | 2.952 | 1,278,813 |
| 2024-09-06 | 3.390 | 3.410 | 3.350 | 3.350 | 3.015 | 1,047,492 |
| 2024-09-05 | 3.460 | 3.480 | 3.390 | 3.440 | 3.096 | 1,362,928 |
| 2024-09-04 | 3.540 | 3.540 | 3.450 | 3.460 | 3.114 | 768,598 |
| 2024-09-03 | 3.610 | 3.610 | 3.510 | 3.540 | 3.186 | 1,111,425 |
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.