PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.020	11.060	10.900	10.990	10.735	101,338
2024-06-06	10.840	11.120	10.840	11.000	10.745	136,986
2024-06-05	10.840	10.900	10.750	10.810	10.559	113,902
2024-06-04	10.980	11.070	10.820	10.950	10.696	58,810
2024-06-03	11.050	11.110	10.940	11.000	10.745	54,588
2024-05-31	11.240	11.320	11.040	11.050	10.794	143,226
2024-05-30	11.000	11.180	10.910	11.150	10.892	64,517
2024-05-29	11.400	11.400	10.980	11.100	10.843	115,489
2024-05-28	11.520	11.660	11.430	11.480	11.214	87,555
2024-05-27	11.130	11.500	11.110	11.450	11.185	80,027
2024-05-24	11.270	11.310	11.050	11.050	10.794	56,283
2024-05-23	11.340	11.350	11.155	11.350	11.087	53,643
2024-05-22	11.750	11.820	11.440	11.530	11.263	48,877
2024-05-21	11.590	11.785	11.540	11.660	11.390	25,698
2024-05-20	11.740	11.750	11.580	11.620	11.351	50,966
2024-05-17	11.980	11.980	11.670	11.740	11.468	70,221
2024-05-16	11.800	12.000	11.590	11.930	11.654	104,490
2024-05-15	11.640	12.060	11.640	11.760	11.487	65,914
2024-05-14	11.640	11.690	11.490	11.590	11.321	40,951
2024-05-13	11.670	11.670	11.410	11.570	11.302	19,867
2024-05-10	11.950	11.950	11.370	11.490	11.224	22,572
2024-05-09	11.770	11.770	11.470	11.500	11.233	65,944
2024-05-08	11.750	11.910	11.710	11.840	11.566	25,778
2024-05-07	12.010	12.090	11.570	11.790	11.517	101,028
2024-05-06	11.800	12.100	11.690	11.960	11.683	116,618
2024-05-03	11.460	11.840	11.460	11.780	11.507	60,381
2024-05-02	11.290	11.740	11.290	11.570	11.302	84,993
2024-05-01	11.660	11.660	11.200	11.550	11.282	24,419
2024-04-30	11.600	11.830	11.570	11.740	11.468	45,790
2024-04-29	11.570	11.600	11.380	11.600	11.331	106,999
2024-04-26	11.760	11.760	11.410	11.460	11.194	50,792
2024-04-24	11.500	11.640	11.460	11.460	11.194	85,503
2024-04-23	11.580	11.710	11.420	11.500	11.233	380,082
2024-04-22	11.220	11.610	11.160	11.540	11.273	73,552
2024-04-19	11.200	11.200	10.890	11.110	10.853	521,148
2024-04-18	11.000	11.240	11.000	11.200	10.940	46,367
2024-04-17	11.020	11.240	11.000	11.170	10.911	41,004
2024-04-16	11.140	11.200	10.880	11.020	10.765	90,830
2024-04-15	11.030	11.320	10.950	11.300	11.038	135,583
2024-04-12	11.160	11.200	11.030	11.060	10.804	37,315
2024-04-11	11.320	11.350	11.160	11.210	10.950	46,140
2024-04-10	11.450	11.470	11.130	11.370	11.107	63,019
2024-04-09	11.510	11.580	11.330	11.330	11.067	27,065
2024-04-08	11.320	11.620	11.320	11.560	11.292	65,773
2024-04-05	11.430	11.550	11.290	11.550	11.282	73,300
2024-04-04	11.380	11.580	11.380	11.430	11.165	64,190
2024-04-03	11.660	11.660	11.200	11.400	11.136	74,295
2024-04-02	11.760	11.760	11.310	11.480	11.214	199,241
2024-03-28	11.540	11.610	11.440	11.530	11.263	74,552
2024-03-27	11.495	11.570	11.400	11.530	11.263	66,368
2024-03-26	11.600	11.630	11.480	11.570	11.302	75,946
2024-03-25	11.690	11.700	11.560	11.610	11.341	78,551
2024-03-22	11.670	11.700	11.570	11.600	11.331	61,952
2024-03-21	11.570	11.730	11.570	11.680	11.409	121,196
2024-03-20	11.850	11.850	11.530	11.550	11.282	60,140
2024-03-19	11.700	11.840	11.550	11.840	11.566	53,047
2024-03-18	11.570	11.880	11.570	11.660	11.390	72,032
2024-03-15	11.530	11.780	11.370	11.780	11.507	176,558
2024-03-14	11.580	11.680	11.540	11.540	11.273	98,439
2024-03-13	11.750	11.820	11.680	11.690	11.372	51,444

← NewerPage 11 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.