PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	9.800	9.960	9.780	9.850	9.504	142,312
2023-03-29	9.650	9.865	9.620	9.780	9.436	145,681
2023-03-28	9.740	9.810	9.580	9.770	9.427	292,494
2023-03-27	9.770	10.040	9.760	9.760	9.417	209,819
2023-03-24	9.630	9.800	9.510	9.770	9.427	137,880
2023-03-23	9.670	9.860	9.500	9.650	9.311	262,065
2023-03-22	9.580	9.640	9.370	9.480	9.147	183,800
2023-03-21	9.660	9.680	9.370	9.460	9.128	278,266
2023-03-20	9.420	9.780	9.420	9.570	9.234	560,364
2023-03-17	9.700	10.015	9.460	9.460	9.128	1,398,843
2023-03-16	9.650	9.815	9.610	9.720	9.378	503,208
2023-03-15	9.900	9.955	9.650	9.760	9.382	135,085
2023-03-14	9.900	9.920	9.560	9.820	9.440	330,088
2023-03-13	10.000	10.070	9.840	9.990	9.603	647,054
2023-03-10	10.210	10.410	10.060	10.060	9.671	159,272
2023-03-09	10.730	10.730	10.390	10.490	10.084	279,243
2023-03-08	10.490	10.740	10.310	10.650	10.238	234,237
2023-03-07	10.460	10.480	10.300	10.430	10.026	159,984
2023-03-06	10.070	10.410	10.070	10.360	9.959	167,344
2023-03-03	10.300	10.440	10.200	10.350	9.949	181,612
2023-03-02	10.200	10.355	10.090	10.250	9.853	265,734
2023-03-01	10.100	10.310	10.060	10.200	9.805	163,567
2023-02-28	10.070	10.340	10.070	10.110	9.719	289,549
2023-02-27	10.100	10.150	10.000	10.060	9.671	258,010
2023-02-24	10.100	10.290	10.100	10.250	9.853	311,153
2023-02-23	10.300	10.300	10.000	10.250	9.853	296,185
2023-02-22	10.500	10.540	10.050	10.370	9.969	581,182
2023-02-21	10.950	10.950	10.500	10.550	10.142	571,261
2023-02-20	10.810	11.020	10.460	11.010	10.584	498,366
2023-02-17	10.650	10.970	10.110	10.550	10.142	1,550,459
2023-02-16	12.140	12.290	11.920	12.240	11.766	235,212
2023-02-15	12.000	12.160	11.880	12.150	11.680	156,207
2023-02-14	12.400	12.400	11.750	12.080	11.612	131,729
2023-02-13	11.770	12.030	11.570	11.780	11.324	133,425
2023-02-10	11.640	11.680	11.410	11.630	11.180	93,847
2023-02-09	11.320	11.690	11.220	11.630	11.180	184,469
2023-02-08	11.370	11.590	11.300	11.360	10.920	111,533
2023-02-07	11.300	11.610	11.210	11.470	11.026	311,443
2023-02-06	12.030	12.080	11.420	11.500	11.055	330,522
2023-02-03	12.000	12.360	11.920	12.020	11.555	362,681
2023-02-02	12.120	12.300	12.060	12.110	11.641	322,585
2023-02-01	12.310	12.400	12.040	12.040	11.574	414,840
2023-01-31	11.900	12.530	11.760	12.300	11.824	482,387
2023-01-30	11.640	11.880	11.550	11.720	11.266	237,588
2023-01-27	11.760	11.810	11.630	11.630	11.180	282,803
2023-01-25	11.530	11.990	11.510	11.760	11.305	173,490
2023-01-24	11.740	11.810	11.370	11.500	11.055	180,108
2023-01-23	11.870	11.910	11.460	11.630	11.180	160,757
2023-01-20	11.700	11.840	11.590	11.750	11.295	171,679
2023-01-19	12.090	12.130	11.875	11.900	11.439	154,578
2023-01-18	11.740	12.070	11.730	12.070	11.603	103,964
2023-01-17	12.100	12.220	11.770	11.830	11.372	88,870
2023-01-16	12.030	12.460	12.005	12.090	11.622	135,296
2023-01-13	11.270	12.030	11.270	11.970	11.507	208,073
2023-01-12	11.350	11.460	11.290	11.400	10.959	150,886
2023-01-11	10.800	11.595	10.800	11.300	10.863	413,254
2023-01-10	11.140	11.410	11.110	11.270	10.834	143,559
2023-01-09	11.370	11.570	11.300	11.370	10.930	93,974
2023-01-06	11.150	11.470	10.980	11.370	10.930	44,548
2023-01-05	11.340	11.370	11.090	11.150	10.718	87,551

← NewerPage 16 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.