PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	10.630	11.270	10.270	11.270	10.834	105,847
2023-01-03	10.990	11.030	10.760	10.990	10.565	77,589
2022-12-30	10.350	10.890	10.350	10.770	10.353	79,671
2022-12-29	10.480	10.660	10.340	10.620	10.209	75,390
2022-12-28	10.300	10.665	10.300	10.510	10.103	66,908
2022-12-23	10.250	10.680	10.250	10.620	10.209	272,097
2022-12-22	10.760	10.960	10.060	10.580	10.171	444,253
2022-12-21	10.950	11.020	10.730	10.880	10.459	168,442
2022-12-20	11.290	11.290	10.915	11.000	10.574	103,510
2022-12-19	11.350	11.390	11.160	11.290	10.853	98,410
2022-12-16	11.110	11.380	11.110	11.340	10.901	147,798
2022-12-15	11.330	11.370	11.040	11.260	10.824	103,659
2022-12-14	10.890	11.350	10.890	11.300	10.863	58,143
2022-12-13	11.170	11.170	10.960	11.010	10.584	55,613
2022-12-12	10.800	11.180	10.690	11.180	10.747	141,104
2022-12-09	11.050	11.170	10.820	11.160	10.728	46,470
2022-12-08	10.790	11.040	10.740	11.000	10.574	233,091
2022-12-07	10.930	10.980	10.780	10.950	10.526	143,763
2022-12-06	10.920	11.200	10.810	10.990	10.565	83,024
2022-12-05	11.020	11.250	10.760	10.950	10.526	114,160
2022-12-02	11.000	11.290	10.800	11.020	10.594	110,925
2022-12-01	11.820	11.820	11.050	11.060	10.632	118,631
2022-11-30	11.300	11.710	11.160	11.710	11.257	212,989
2022-11-29	11.060	11.250	10.850	11.250	10.815	158,949
2022-11-28	11.300	11.305	11.160	11.160	10.728	41,908
2022-11-25	11.180	11.490	11.180	11.250	10.815	92,097
2022-11-24	11.220	11.310	11.050	11.280	10.843	51,703
2022-11-23	11.260	11.350	11.140	11.210	10.776	57,465
2022-11-22	11.080	11.370	11.020	11.260	10.824	102,320
2022-11-21	11.380	11.380	11.030	11.030	10.603	146,401
2022-11-18	11.400	11.410	11.210	11.350	10.911	81,171
2022-11-17	11.200	11.480	11.010	11.440	10.997	161,833
2022-11-16	11.160	11.280	10.990	11.090	10.661	128,632
2022-11-15	11.290	11.590	11.050	11.160	10.728	234,207
2022-11-14	11.300	11.500	11.170	11.260	10.824	212,375
2022-11-11	10.900	11.310	10.880	11.300	10.863	173,567
2022-11-10	10.800	10.825	10.500	10.700	10.286	130,528
2022-11-09	10.630	10.920	10.510	10.750	10.334	182,720
2022-11-08	10.690	10.740	10.520	10.630	10.219	155,423
2022-11-07	11.120	11.490	10.720	10.720	10.305	255,736
2022-11-04	10.600	10.930	10.430	10.910	10.488	162,224
2022-11-03	10.540	10.660	10.350	10.540	10.132	291,585
2022-11-02	10.550	10.600	10.350	10.540	10.132	304,025
2022-11-01	10.050	10.395	9.940	10.390	9.988	632,179
2022-10-31	10.000	10.250	9.920	10.050	9.661	353,321
2022-10-28	10.000	10.050	9.720	9.790	9.411	135,481
2022-10-27	10.050	10.230	9.880	10.070	9.680	192,668
2022-10-26	9.740	10.090	9.740	9.950	9.565	404,046
2022-10-25	9.390	9.820	9.390	9.730	9.353	206,767
2022-10-24	9.380	9.550	9.150	9.440	9.075	93,423
2022-10-21	9.390	9.390	8.800	9.140	8.786	92,881
2022-10-20	9.400	9.400	8.970	9.050	8.700	98,457
2022-10-19	9.200	9.430	8.810	9.190	8.834	273,976
2022-10-18	9.160	9.180	8.900	9.050	8.700	201,544
2022-10-17	8.770	8.910	8.700	8.910	8.565	81,264
2022-10-14	9.200	9.200	8.830	8.900	8.556	97,738
2022-10-13	9.000	9.180	8.860	9.050	8.700	198,418
2022-10-12	9.170	9.350	8.770	9.040	8.690	114,738
2022-10-11	8.950	9.220	8.950	9.150	8.796	127,579
2022-10-10	9.300	9.340	8.980	9.090	8.738	76,915

← NewerPage 17 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.