PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	9.600	9.860	9.600	9.850	9.582	87,803
2023-12-12	9.560	9.690	9.530	9.650	9.388	40,625
2023-12-11	9.620	9.750	9.560	9.660	9.397	101,933
2023-12-08	9.710	9.770	9.500	9.620	9.358	150,202
2023-12-07	9.800	9.850	9.650	9.710	9.446	154,160
2023-12-06	9.810	9.880	9.510	9.830	9.563	56,364
2023-12-05	9.620	9.650	9.450	9.620	9.358	104,215
2023-12-04	9.750	10.050	9.610	9.660	9.397	133,775
2023-12-01	10.310	10.310	9.680	9.820	9.553	220,921
2023-11-30	10.000	10.180	9.640	9.980	9.709	784,737
2023-11-29	9.900	10.210	9.850	10.150	9.874	122,407
2023-11-28	9.600	9.960	9.560	9.900	9.631	83,156
2023-11-27	9.700	9.740	9.520	9.680	9.417	115,600
2023-11-24	9.560	9.960	9.210	9.640	9.378	1,040,747
2023-11-23	10.200	10.300	10.150	10.300	10.020	40,586
2023-11-22	10.240	10.350	10.220	10.260	9.981	93,826
2023-11-21	10.230	10.390	10.210	10.350	10.069	75,640
2023-11-20	10.300	10.380	10.300	10.370	10.088	44,143
2023-11-17	10.320	10.410	10.215	10.300	10.020	44,064
2023-11-16	10.620	10.620	10.370	10.420	10.137	73,881
2023-11-15	10.290	10.650	10.130	10.600	10.312	58,409
2023-11-14	10.080	10.340	10.080	10.210	9.932	155,198
2023-11-13	10.100	10.360	10.070	10.290	10.010	70,447
2023-11-10	10.460	10.460	10.010	10.030	9.757	818,627
2023-11-09	10.300	10.480	10.300	10.400	10.117	54,303
2023-11-08	10.320	10.400	10.220	10.280	10.001	57,304
2023-11-07	10.200	10.405	10.200	10.320	10.039	74,225
2023-11-06	9.950	10.380	9.950	10.200	9.923	65,074
2023-11-03	10.160	10.220	10.060	10.120	9.845	37,398
2023-11-02	9.830	10.120	9.830	10.050	9.777	109,870
2023-11-01	9.890	10.050	9.790	9.960	9.689	94,538
2023-10-31	9.700	9.900	9.700	9.820	9.553	58,565
2023-10-30	10.080	10.190	9.680	9.720	9.456	71,795
2023-10-27	10.350	10.350	9.990	10.040	9.767	51,452
2023-10-26	10.400	10.400	10.130	10.210	9.932	102,540
2023-10-25	10.500	10.500	10.220	10.400	10.117	417,413
2023-10-24	10.140	10.320	10.040	10.270	9.991	57,832
2023-10-23	10.230	10.340	10.030	10.160	9.884	60,577
2023-10-20	10.300	10.450	10.110	10.180	9.903	48,421
2023-10-19	10.300	10.440	10.150	10.410	10.127	89,451
2023-10-18	10.670	10.820	10.360	10.420	10.137	51,878
2023-10-17	10.980	11.140	10.790	10.850	10.555	364,235
2023-10-16	10.970	10.970	10.800	10.820	10.526	524,303
2023-10-13	11.000	11.000	10.830	10.950	10.652	115,883
2023-10-12	10.950	11.030	10.860	10.960	10.662	204,260
2023-10-11	10.920	10.920	10.740	10.870	10.574	40,361
2023-10-10	10.740	10.860	10.720	10.800	10.506	36,072
2023-10-09	10.850	10.910	10.610	10.770	10.477	57,394
2023-10-06	10.790	10.880	10.630	10.820	10.526	104,243
2023-10-05	10.710	10.850	10.710	10.780	10.487	92,210
2023-10-04	10.820	10.820	10.610	10.760	10.467	98,945
2023-10-03	11.000	11.070	10.880	10.930	10.633	76,814
2023-10-02	10.740	11.100	10.740	11.010	10.711	29,676
2023-09-29	10.850	11.050	10.740	11.000	10.701	58,485
2023-09-28	10.890	11.030	10.810	10.890	10.594	91,557
2023-09-27	10.880	11.080	10.740	10.940	10.643	457,093
2023-09-26	11.370	11.430	11.020	11.060	10.759	674,199
2023-09-25	11.130	11.340	11.000	11.320	11.012	1,386,442
2023-09-22	10.940	11.100	10.710	11.100	10.798	162,930
2023-09-21	10.890	11.010	10.820	10.950	10.652	107,176

← NewerPage 13 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.