PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	7.130	7.290	7.030	7.260	6.919	74,575
2022-07-14	7.080	7.270	7.010	7.200	6.862	96,523
2022-07-13	7.000	7.210	6.960	7.140	6.804	158,324
2022-07-12	7.480	7.480	7.060	7.090	6.757	108,696
2022-07-11	7.450	7.450	7.300	7.350	7.005	194,208
2022-07-08	7.100	7.380	7.005	7.320	6.976	145,094
2022-07-07	7.180	7.430	7.000	7.120	6.785	332,365
2022-07-06	6.950	7.190	6.900	7.180	6.843	370,369
2022-07-05	6.770	7.000	6.530	6.950	6.623	255,060
2022-07-04	6.460	6.850	6.460	6.780	6.461	317,063
2022-07-01	6.430	6.510	6.320	6.330	6.033	107,122
2022-06-30	6.360	6.520	6.220	6.320	6.023	420,654
2022-06-29	6.800	6.800	6.360	6.430	6.128	189,775
2022-06-28	6.790	6.910	6.620	6.910	6.585	253,213
2022-06-27	6.600	6.860	6.520	6.800	6.480	279,872
2022-06-24	6.200	6.550	6.140	6.490	6.185	726,531
2022-06-23	6.250	6.380	6.170	6.300	6.004	125,362
2022-06-22	6.280	6.390	6.190	6.290	5.994	174,357
2022-06-21	6.330	6.540	6.230	6.280	5.985	176,165
2022-06-20	6.490	6.490	6.110	6.330	6.033	337,054
2022-06-17	6.130	6.310	5.950	6.280	5.985	639,101
2022-06-16	6.250	6.410	6.180	6.270	5.975	481,979
2022-06-15	6.150	6.260	6.000	6.140	5.851	784,337
2022-06-14	5.820	6.050	5.610	6.030	5.747	1,177,833
2022-06-10	6.510	6.550	6.280	6.390	6.090	413,526
2022-06-09	6.860	6.930	6.600	6.640	6.328	304,364
2022-06-08	7.230	7.390	6.890	6.930	6.604	457,253
2022-06-07	7.680	7.680	7.160	7.210	6.871	202,978
2022-06-06	7.620	7.790	7.540	7.640	7.281	313,532
2022-06-03	7.680	7.690	7.520	7.620	7.262	240,180
2022-06-02	7.600	7.820	7.540	7.640	7.281	226,233
2022-06-01	7.700	7.780	7.570	7.760	7.395	397,404
2022-05-31	8.000	8.090	7.770	7.770	7.405	2,792,328
2022-05-30	8.250	8.250	7.900	7.940	7.567	265,714
2022-05-27	8.370	8.380	8.050	8.110	7.729	257,770
2022-05-26	8.300	8.400	8.120	8.230	7.843	235,262
2022-05-25	8.540	8.540	8.120	8.120	7.738	344,579
2022-05-24	8.260	8.810	8.260	8.380	7.986	339,021
2022-05-23	8.420	8.530	8.230	8.440	8.043	282,887
2022-05-20	8.200	8.340	8.000	8.180	7.796	255,898
2022-05-19	8.300	8.310	8.100	8.110	7.729	360,923
2022-05-18	8.580	8.590	8.000	8.360	7.967	378,298
2022-05-17	8.440	8.690	8.320	8.430	8.034	318,431
2022-05-16	8.750	8.860	8.130	8.420	8.024	363,488
2022-05-13	8.430	8.620	8.250	8.420	8.024	278,958
2022-05-12	8.730	8.730	8.390	8.500	8.101	335,471
2022-05-11	8.770	8.850	8.570	8.850	8.434	139,757
2022-05-10	9.300	9.300	8.540	8.780	8.367	230,113
2022-05-09	9.690	9.830	9.380	9.470	9.025	306,323
2022-05-06	10.050	10.090	9.800	9.910	9.444	151,418
2022-05-05	10.110	10.330	10.030	10.070	9.597	209,133
2022-05-04	10.400	10.400	10.120	10.140	9.663	210,988
2022-05-03	10.200	10.420	10.200	10.320	9.835	482,856
2022-05-02	10.200	10.345	10.120	10.180	9.702	483,435
2022-04-29	10.050	10.250	9.980	10.200	9.721	410,475
2022-04-28	9.600	9.980	9.600	9.930	9.463	293,054
2022-04-27	9.730	9.790	9.390	9.600	9.149	430,851
2022-04-26	9.850	9.990	9.740	9.830	9.368	289,178
2022-04-22	9.690	9.820	9.650	9.730	9.273	105,597
2022-04-21	9.750	9.840	9.700	9.750	9.292	150,003

← NewerPage 19 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.