PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	9.440	9.530	9.230	9.400	9.036	147,146
2022-10-06	9.420	9.580	9.400	9.480	9.113	137,523
2022-10-05	9.230	9.560	9.230	9.520	9.152	630,313
2022-10-04	8.840	9.150	8.610	9.130	8.777	241,044
2022-10-03	8.510	8.560	8.290	8.470	8.142	141,941
2022-09-30	8.800	8.810	8.380	8.470	8.142	176,595
2022-09-29	8.410	8.910	8.410	8.750	8.411	124,866
2022-09-28	8.880	8.900	8.210	8.450	8.123	227,012
2022-09-27	8.600	9.005	8.600	8.890	8.546	133,313
2022-09-26	9.270	9.290	8.730	8.870	8.527	275,409
2022-09-23	9.770	9.980	9.370	9.460	9.094	98,863
2022-09-21	9.740	9.880	9.590	9.750	9.373	88,359
2022-09-20	9.650	9.780	9.630	9.700	9.325	64,500
2022-09-19	10.090	10.090	9.500	9.640	9.267	157,401
2022-09-16	9.980	10.100	9.690	10.000	9.613	388,719
2022-09-15	10.130	10.130	9.500	9.760	9.382	194,352
2022-09-14	9.750	9.850	9.060	9.850	9.387	249,062
2022-09-13	10.050	10.070	9.830	10.000	9.530	123,958
2022-09-12	9.800	9.800	9.550	9.760	9.301	122,131
2022-09-09	9.390	9.780	9.390	9.590	9.139	228,044
2022-09-08	9.270	9.570	9.260	9.490	9.044	230,021
2022-09-07	9.050	9.350	8.925	9.270	8.834	167,576
2022-09-06	9.160	9.450	9.150	9.150	8.720	36,552
2022-09-05	9.450	9.500	9.160	9.180	8.749	54,469
2022-09-02	9.490	9.490	9.200	9.360	8.920	71,384
2022-09-01	9.200	9.270	9.000	9.160	8.730	101,650
2022-08-31	9.210	9.500	9.140	9.490	9.044	225,340
2022-08-30	9.200	9.350	9.100	9.310	8.872	119,215
2022-08-29	9.250	9.360	9.150	9.310	8.872	94,138
2022-08-26	9.200	9.545	9.120	9.490	9.044	285,847
2022-08-25	9.230	9.310	9.070	9.110	8.682	90,745
2022-08-24	9.500	9.620	9.150	9.180	8.749	198,009
2022-08-23	9.490	9.740	9.230	9.610	9.158	220,927
2022-08-22	9.130	9.640	9.020	9.590	9.139	241,300
2022-08-19	9.070	9.440	9.030	9.320	8.882	223,672
2022-08-18	8.820	8.820	8.640	8.800	8.386	50,011
2022-08-17	8.640	8.920	8.640	8.770	8.358	107,656
2022-08-16	8.950	8.960	8.720	8.730	8.320	83,652
2022-08-15	8.610	8.810	8.570	8.770	8.358	90,487
2022-08-12	8.680	8.770	8.460	8.580	8.177	46,832
2022-08-11	8.510	8.810	8.500	8.620	8.215	88,085
2022-08-10	8.550	8.720	8.410	8.450	8.053	52,553
2022-08-09	8.400	8.600	8.320	8.520	8.120	148,960
2022-08-08	8.250	8.400	8.240	8.380	7.986	153,072
2022-08-05	8.250	8.600	8.250	8.450	8.053	244,679
2022-08-04	8.440	8.520	8.280	8.430	8.034	290,255
2022-08-03	8.400	8.440	8.260	8.380	7.986	76,668
2022-08-02	8.200	8.450	8.180	8.440	8.043	113,509
2022-08-01	8.350	8.390	8.200	8.240	7.853	117,238
2022-07-29	8.140	8.350	8.130	8.350	7.958	221,276
2022-07-28	7.950	8.090	7.920	8.000	7.624	169,073
2022-07-27	7.960	7.960	7.700	7.900	7.529	81,711
2022-07-26	8.000	8.060	7.850	7.860	7.491	220,198
2022-07-25	8.050	8.060	7.880	8.030	7.653	428,397
2022-07-22	8.070	8.180	7.890	8.080	7.700	187,897
2022-07-21	7.560	7.870	7.540	7.840	7.472	127,167
2022-07-20	7.490	7.570	7.430	7.470	7.119	70,616
2022-07-19	7.490	7.490	7.330	7.460	7.109	194,399
2022-07-18	7.270	7.480	7.230	7.480	7.128	146,919
2022-07-15	7.130	7.290	7.030	7.260	6.919	74,575

← NewerPage 18 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.