PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	11.840	11.860	11.610	11.790	11.469	135,707
2024-03-11	11.820	11.840	11.710	11.790	11.469	59,240
2024-03-08	12.010	12.090	11.840	11.880	11.557	73,840
2024-03-07	11.950	12.020	11.760	12.000	11.674	116,965
2024-03-06	11.900	12.070	11.790	11.950	11.625	105,320
2024-03-05	12.130	12.130	11.920	11.990	11.664	59,415
2024-03-04	12.080	12.270	12.020	12.230	11.898	140,731
2024-03-01	12.380	12.430	12.045	12.080	11.752	237,666
2024-02-29	12.380	12.560	12.160	12.360	12.024	187,874
2024-02-28	12.750	12.825	12.290	12.350	12.014	146,854
2024-02-27	12.530	12.750	12.360	12.700	12.355	171,827
2024-02-26	12.800	12.860	12.500	12.600	12.257	246,054
2024-02-23	12.200	12.980	12.200	12.940	12.588	381,106
2024-02-22	11.470	12.200	11.360	12.180	11.849	889,292
2024-02-21	10.800	11.080	10.730	10.880	10.584	104,209
2024-02-20	10.900	10.900	10.710	10.840	10.545	129,496
2024-02-19	10.800	11.060	10.720	10.760	10.467	146,204
2024-02-16	11.190	11.280	10.900	10.910	10.613	82,920
2024-02-15	11.000	11.190	11.000	11.170	10.866	84,758
2024-02-14	10.820	11.005	10.750	10.960	10.662	94,699
2024-02-13	10.960	11.050	10.820	11.030	10.730	93,191
2024-02-12	10.690	11.000	10.690	10.960	10.662	51,949
2024-02-09	10.610	10.750	10.590	10.690	10.399	98,982
2024-02-08	10.840	11.050	10.610	10.640	10.351	182,097
2024-02-07	10.880	11.020	10.800	10.910	10.613	119,593
2024-02-06	10.400	10.920	10.380	10.780	10.487	114,630
2024-02-05	10.500	10.730	10.360	10.720	10.429	72,249
2024-02-02	10.100	10.560	10.100	10.560	10.273	36,165
2024-02-01	10.200	10.400	10.200	10.340	10.059	66,354
2024-01-31	10.450	10.630	10.380	10.450	10.166	61,380
2024-01-30	10.860	10.860	10.180	10.450	10.166	70,436
2024-01-29	10.300	10.420	10.120	10.380	10.098	113,986
2024-01-25	10.080	10.180	9.970	10.150	9.874	68,060
2024-01-24	10.140	10.310	10.130	10.200	9.923	83,267
2024-01-23	10.150	10.210	10.000	10.140	9.864	166,387
2024-01-22	9.900	10.150	9.870	10.150	9.874	133,948
2024-01-19	9.750	9.910	9.680	9.850	9.582	116,741
2024-01-18	9.510	9.770	9.510	9.740	9.475	79,981
2024-01-17	9.480	9.540	9.400	9.520	9.261	49,181
2024-01-16	9.460	9.620	9.420	9.480	9.222	79,950
2024-01-15	9.150	9.400	9.150	9.350	9.096	239,748
2024-01-12	9.290	9.330	9.150	9.310	9.057	80,509
2024-01-11	9.230	9.420	9.210	9.290	9.037	99,700
2024-01-10	9.400	9.400	9.200	9.230	8.979	67,422
2024-01-09	9.300	9.465	9.240	9.360	9.106	51,165
2024-01-08	9.150	9.300	9.050	9.170	8.921	114,595
2024-01-05	9.300	9.300	9.030	9.250	8.999	98,553
2024-01-04	9.200	9.290	9.100	9.230	8.979	109,384
2024-01-03	9.600	9.640	9.220	9.250	8.999	92,557
2024-01-02	9.750	9.850	9.510	9.670	9.407	51,737
2023-12-29	9.860	9.895	9.670	9.760	9.495	38,249
2023-12-28	9.900	10.000	9.770	9.910	9.641	39,949
2023-12-27	9.860	9.980	9.840	9.910	9.641	64,453
2023-12-22	9.900	10.000	9.880	9.920	9.650	43,160
2023-12-21	9.840	10.000	9.840	9.940	9.670	73,921
2023-12-20	9.900	10.010	9.880	10.000	9.728	108,265
2023-12-19	9.930	10.070	9.830	9.910	9.641	115,908
2023-12-18	9.900	9.960	9.810	9.900	9.631	71,605
2023-12-15	10.150	10.150	9.920	9.960	9.689	119,663
2023-12-14	9.640	10.180	9.640	10.150	9.874	128,009

← NewerPage 12 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.