PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	9.150	9.450	9.040	9.420	9.202	247,011
2024-08-30	8.890	9.285	8.800	9.140	8.928	407,307
2024-08-29	9.300	9.300	8.880	8.890	8.684	293,635
2024-08-28	9.360	9.440	9.060	9.060	8.850	288,821
2024-08-27	9.520	9.560	9.300	9.330	9.114	293,518
2024-08-26	9.560	9.700	9.470	9.560	9.338	289,080
2024-08-23	9.520	9.530	9.400	9.470	9.251	311,672
2024-08-22	9.500	9.790	9.430	9.540	9.319	396,474
2024-08-21	9.400	9.660	9.300	9.410	9.192	440,234
2024-08-20	9.470	9.650	9.130	9.400	9.182	567,424
2024-08-19	9.810	9.810	9.300	9.370	9.153	820,335
2024-08-16	10.600	10.660	9.290	9.900	9.671	2,073,907
2024-08-15	11.750	11.765	11.470	11.750	11.478	248,565
2024-08-14	11.900	11.900	11.490	11.700	11.429	61,571
2024-08-13	11.360	11.570	11.350	11.540	11.273	98,211
2024-08-12	11.210	11.375	11.150	11.350	11.087	93,074
2024-08-09	11.020	11.260	11.020	11.170	10.911	74,508
2024-08-08	10.930	11.090	10.880	11.000	10.745	141,179
2024-08-07	11.000	11.000	10.790	10.950	10.696	121,682
2024-08-06	11.300	11.390	10.990	11.010	10.755	103,193
2024-08-05	11.500	11.730	11.300	11.500	11.233	129,469
2024-08-02	11.800	11.800	11.440	11.570	11.302	226,187
2024-08-01	11.940	11.940	11.710	11.760	11.487	124,364
2024-07-31	12.070	12.070	11.830	11.900	11.624	170,640
2024-07-30	11.940	11.960	11.750	11.800	11.527	59,279
2024-07-29	11.950	12.070	11.900	11.950	11.673	120,464
2024-07-26	11.980	11.995	11.830	11.940	11.663	74,483
2024-07-25	12.070	12.070	11.780	11.910	11.634	101,645
2024-07-24	12.200	12.200	11.900	11.960	11.683	88,364
2024-07-23	12.180	12.280	11.990	11.990	11.712	74,387
2024-07-22	12.260	12.370	12.170	12.250	11.966	66,891
2024-07-19	12.270	12.300	12.100	12.260	11.976	106,636
2024-07-18	12.490	12.490	12.090	12.100	11.820	80,981
2024-07-17	12.170	12.330	12.090	12.200	11.917	78,696
2024-07-16	12.300	12.340	11.970	12.050	11.771	83,429
2024-07-15	11.780	12.280	11.780	12.190	11.907	70,013
2024-07-12	11.720	11.920	11.670	11.780	11.507	58,767
2024-07-11	11.650	11.730	11.410	11.680	11.409	102,945
2024-07-10	11.050	11.600	11.050	11.600	11.331	84,227
2024-07-09	11.000	11.050	10.960	11.030	10.774	82,209
2024-07-08	10.960	11.180	10.920	11.000	10.745	154,688
2024-07-05	11.200	11.200	10.930	10.980	10.726	110,344
2024-07-04	10.870	11.040	10.870	10.970	10.716	94,537
2024-07-03	11.000	11.150	10.880	10.960	10.706	70,832
2024-07-02	10.940	11.120	10.870	11.000	10.745	564,845
2024-07-01	11.000	11.210	10.880	10.940	10.686	94,025
2024-06-28	10.830	11.010	10.830	10.980	10.726	84,404
2024-06-27	10.880	10.970	10.780	10.910	10.657	67,425
2024-06-26	11.250	11.250	10.870	10.940	10.686	80,901
2024-06-25	10.860	11.020	10.830	11.000	10.745	91,138
2024-06-24	11.100	11.130	10.740	10.940	10.686	70,248
2024-06-21	10.950	11.030	10.820	10.960	10.706	213,129
2024-06-20	11.150	11.150	10.950	10.990	10.735	84,825
2024-06-19	11.070	11.290	11.040	11.120	10.862	22,533
2024-06-18	11.040	11.250	11.030	11.170	10.911	64,693
2024-06-17	11.150	11.160	10.940	11.050	10.794	62,027
2024-06-14	11.300	11.510	11.060	11.060	10.804	64,694
2024-06-13	11.150	11.270	11.060	11.210	10.950	191,604
2024-06-12	11.140	11.200	11.050	11.120	10.862	59,605
2024-06-11	11.110	11.510	11.070	11.240	10.980	91,121

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0500 AUD
2026-03-02	0.0300 AUD
2025-09-18	0.0200 AUD
2025-03-13	0.0200 AUD
2024-09-12	0.0920 AUD
2024-03-14	0.0480 AUD
2023-09-14	0.0890 AUD
2023-03-16	0.0360 AUD
2022-09-15	0.0850 AUD
2022-03-17	0.0350 AUD
2021-09-16	0.0600 AUD
2021-03-18	0.0280 AUD
2020-09-17	0.0400 AUD
2020-03-17	0.0190 AUD
2019-09-11	0.0990 AUD
2019-03-27	0.0160 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.