PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	10.720	10.920	10.640	10.920	10.623	78,404
2023-09-19	10.740	10.830	10.650	10.720	10.429	38,768
2023-09-18	11.220	11.220	10.730	10.810	10.516	83,408
2023-09-15	10.800	11.130	10.800	11.130	10.827	212,568
2023-09-14	10.820	10.850	10.670	10.800	10.506	108,485
2023-09-13	10.780	10.900	10.690	10.880	10.498	118,950
2023-09-12	10.690	11.020	10.690	10.790	10.411	144,782
2023-09-11	10.700	10.830	10.610	10.680	10.305	60,723
2023-09-08	10.900	10.940	10.700	10.770	10.392	72,909
2023-09-07	10.900	11.010	10.770	10.900	10.517	102,578
2023-09-06	10.990	11.080	10.800	11.080	10.691	137,264
2023-09-05	10.610	10.930	10.530	10.930	10.546	113,015
2023-09-04	10.850	10.850	10.530	10.650	10.276	71,642
2023-09-01	10.830	10.830	10.550	10.690	10.314	71,904
2023-08-31	10.570	10.830	10.390	10.830	10.449	311,212
2023-08-30	10.130	10.700	10.130	10.630	10.256	95,233
2023-08-29	10.150	10.360	10.145	10.310	9.948	244,101
2023-08-28	10.390	10.390	10.100	10.110	9.755	92,104
2023-08-25	10.350	10.370	10.150	10.320	9.957	93,186
2023-08-24	10.330	10.360	10.160	10.270	9.909	76,346
2023-08-23	9.990	10.380	9.850	10.330	9.967	266,004
2023-08-22	9.900	10.100	9.780	9.990	9.639	408,106
2023-08-21	9.500	9.970	9.270	9.970	9.620	389,270
2023-08-18	9.260	10.030	9.200	9.770	9.427	458,815
2023-08-17	8.700	9.000	8.600	9.000	8.684	154,884
2023-08-16	8.750	8.850	8.710	8.770	8.462	63,961
2023-08-15	8.700	8.880	8.700	8.820	8.510	169,147
2023-08-14	9.090	9.090	8.660	8.740	8.433	475,473
2023-08-11	8.820	9.140	8.730	9.100	8.780	58,473
2023-08-10	8.960	8.970	8.730	8.770	8.462	67,228
2023-08-09	9.020	9.020	8.770	8.820	8.510	53,953
2023-08-08	9.000	9.000	8.730	8.790	8.481	77,458
2023-08-07	9.100	9.110	8.900	9.000	8.684	47,183
2023-08-04	8.870	8.900	8.740	8.870	8.558	88,518
2023-08-03	9.000	9.000	8.790	8.870	8.558	42,946
2023-08-02	9.100	9.160	8.970	9.000	8.684	131,374
2023-08-01	9.350	9.370	9.140	9.140	8.819	133,254
2023-07-31	8.870	9.250	8.870	9.170	8.848	180,484
2023-07-28	9.100	9.110	8.780	8.960	8.645	225,335
2023-07-27	8.560	9.090	8.560	9.090	8.771	170,042
2023-07-26	8.750	8.790	8.500	8.720	8.414	67,922
2023-07-25	8.910	8.910	8.790	8.840	8.529	52,318
2023-07-24	8.500	9.010	8.500	8.930	8.616	65,923
2023-07-21	8.900	8.940	8.830	8.930	8.616	625,331
2023-07-20	9.040	9.090	8.820	8.930	8.616	45,204
2023-07-19	8.810	8.990	8.760	8.950	8.635	48,561
2023-07-18	8.980	8.980	8.840	8.860	8.549	54,014
2023-07-17	9.000	9.050	8.800	8.950	8.635	74,828
2023-07-14	8.850	9.070	8.790	9.010	8.693	91,605
2023-07-13	8.530	8.850	8.530	8.810	8.500	161,000
2023-07-12	8.500	8.590	8.350	8.540	8.240	167,082
2023-07-11	8.540	8.680	8.430	8.560	8.259	104,155
2023-07-10	8.640	8.800	8.540	8.620	8.317	81,644
2023-07-07	8.560	8.690	8.500	8.640	8.336	94,168
2023-07-06	8.830	8.830	8.660	8.710	8.404	81,716
2023-07-05	8.950	8.950	8.700	8.840	8.529	317,877
2023-07-04	8.750	8.820	8.630	8.790	8.481	71,690
2023-07-03	8.660	8.850	8.640	8.770	8.462	65,510
2023-06-30	8.700	8.770	8.610	8.670	8.365	85,881
2023-06-29	8.510	8.760	8.510	8.720	8.414	104,290

← NewerPage 14 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.