PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	8.560	8.720	8.470	8.720	8.414	216,309
2023-06-27	8.400	8.560	8.330	8.440	8.143	131,821
2023-06-26	8.260	8.470	8.225	8.400	8.105	190,881
2023-06-23	8.470	8.540	8.280	8.350	8.057	163,976
2023-06-22	8.650	8.660	8.460	8.500	8.201	78,534
2023-06-21	8.540	8.730	8.540	8.710	8.404	101,333
2023-06-20	8.670	8.700	8.570	8.630	8.327	81,283
2023-06-19	8.790	8.910	8.700	8.710	8.404	124,104
2023-06-16	8.880	8.920	8.700	8.840	8.529	230,414
2023-06-15	8.750	8.870	8.720	8.750	8.443	203,015
2023-06-14	8.840	8.870	8.720	8.750	8.443	217,750
2023-06-13	8.620	8.970	8.600	8.700	8.394	369,606
2023-06-09	8.620	8.620	8.510	8.590	8.288	130,532
2023-06-08	8.680	8.810	8.590	8.620	8.317	196,634
2023-06-07	8.710	8.780	8.580	8.780	8.471	133,620
2023-06-06	8.830	8.850	8.650	8.650	8.346	192,087
2023-06-05	8.560	8.910	8.560	8.760	8.452	118,940
2023-06-02	8.610	8.780	8.510	8.520	8.221	250,791
2023-06-01	8.710	8.770	8.560	8.610	8.307	375,840
2023-05-31	9.000	9.000	8.740	8.850	8.539	400,884
2023-05-30	8.880	8.940	8.740	8.850	8.539	154,630
2023-05-29	8.850	8.890	8.610	8.880	8.568	305,803
2023-05-26	8.800	8.910	8.670	8.850	8.539	195,132
2023-05-25	8.650	8.815	8.550	8.710	8.404	133,170
2023-05-24	8.850	8.980	8.680	8.720	8.414	140,991
2023-05-23	8.820	8.960	8.790	8.860	8.549	125,436
2023-05-22	8.840	8.890	8.650	8.860	8.549	333,949
2023-05-19	9.050	9.280	8.980	9.060	8.742	92,330
2023-05-18	8.830	9.150	8.830	9.000	8.684	425,718
2023-05-17	8.760	8.930	8.610	8.810	8.500	413,965
2023-05-16	9.110	9.140	8.880	8.900	8.587	1,076,260
2023-05-15	9.320	9.390	9.190	9.250	8.925	61,908
2023-05-12	9.450	9.540	9.350	9.380	9.050	94,302
2023-05-11	9.480	9.740	9.460	9.480	9.147	156,656
2023-05-10	9.310	9.600	9.310	9.550	9.214	157,219
2023-05-09	9.580	9.650	9.370	9.590	9.253	255,461
2023-05-08	9.880	9.880	9.590	9.720	9.378	226,781
2023-05-05	9.720	9.860	9.650	9.690	9.349	178,629
2023-05-04	10.120	10.180	9.640	9.760	9.417	274,145
2023-05-03	9.940	10.160	9.800	10.160	9.803	136,923
2023-05-02	10.080	10.150	9.920	9.950	9.600	59,999
2023-05-01	10.000	10.130	9.980	10.040	9.687	472,706
2023-04-28	10.000	10.175	9.910	10.040	9.687	130,173
2023-04-27	9.950	10.160	9.890	10.000	9.649	143,578
2023-04-26	9.990	10.005	9.760	9.890	9.542	204,700
2023-04-24	10.100	10.130	9.940	9.960	9.610	131,679
2023-04-21	10.130	10.260	10.030	10.090	9.735	189,727
2023-04-20	10.150	10.370	10.040	10.150	9.793	170,691
2023-04-19	10.050	10.270	10.000	10.160	9.803	140,486
2023-04-18	10.010	10.150	9.945	10.150	9.793	178,171
2023-04-17	10.100	10.270	10.050	10.190	9.832	93,839
2023-04-14	10.120	10.340	10.010	10.170	9.813	96,955
2023-04-13	10.300	10.350	10.150	10.200	9.842	79,666
2023-04-12	10.210	10.450	10.120	10.360	9.996	188,844
2023-04-11	10.230	10.320	10.090	10.200	9.842	182,490
2023-04-06	10.200	10.310	10.010	10.120	9.764	301,115
2023-04-05	10.560	10.560	10.220	10.380	10.015	112,607
2023-04-04	10.350	10.660	10.350	10.450	10.083	112,412
2023-04-03	9.980	10.385	9.970	10.330	9.967	116,061
2023-03-31	9.990	10.020	9.820	9.970	9.620	145,318

← NewerPage 15 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.