PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	9.850	9.910	9.740	9.790	9.330	252,463
2022-04-19	9.400	9.900	9.340	9.850	9.387	361,769
2022-04-14	9.300	9.390	9.120	9.380	8.939	205,182
2022-04-13	9.150	9.250	9.030	9.200	8.768	147,678
2022-04-12	9.200	9.290	9.070	9.160	8.730	118,342
2022-04-11	9.160	9.310	9.120	9.190	8.758	77,431
2022-04-08	9.300	9.300	9.170	9.230	8.796	90,534
2022-04-07	9.250	9.300	9.030	9.230	8.796	85,362
2022-04-06	9.030	9.280	8.910	9.210	8.777	190,385
2022-04-05	9.000	9.210	8.720	9.170	8.739	397,969
2022-04-04	9.550	9.560	8.850	8.970	8.548	331,509
2022-04-01	9.600	9.640	9.380	9.420	8.977	110,710
2022-03-31	9.320	9.600	9.260	9.420	8.977	136,638
2022-03-30	9.650	9.650	9.310	9.410	8.968	71,460
2022-03-29	9.200	9.320	9.080	9.310	8.872	130,110
2022-03-28	9.300	9.390	9.160	9.180	8.749	92,280
2022-03-25	9.570	9.600	9.305	9.310	8.872	176,593
2022-03-24	9.600	9.630	9.470	9.590	9.139	152,843
2022-03-23	9.610	9.860	9.530	9.550	9.101	320,280
2022-03-22	9.400	9.495	9.290	9.450	9.006	288,644
2022-03-21	9.500	9.500	9.120	9.180	8.749	148,207
2022-03-18	9.600	9.690	9.230	9.300	8.863	2,818,093
2022-03-17	9.600	9.600	9.260	9.340	8.901	243,906
2022-03-16	9.100	9.350	9.010	9.250	8.782	272,205
2022-03-15	8.920	9.310	8.900	9.100	8.640	195,148
2022-03-14	8.780	8.900	8.665	8.870	8.421	352,119
2022-03-11	8.900	8.900	8.610	8.700	8.260	321,938
2022-03-10	9.130	9.130	8.780	8.830	8.383	458,661
2022-03-09	8.900	8.910	8.670	8.740	8.298	286,820
2022-03-08	9.100	9.100	8.780	8.910	8.459	212,138
2022-03-07	9.540	9.540	8.680	8.970	8.516	463,961
2022-03-04	9.360	9.490	9.170	9.400	8.924	114,484
2022-03-03	9.120	9.390	9.120	9.340	8.867	342,903
2022-03-02	9.080	9.350	8.900	9.150	8.687	141,010
2022-03-01	9.110	9.210	8.890	9.080	8.621	80,455
2022-02-28	8.800	8.880	8.640	8.800	8.355	97,973
2022-02-25	8.550	8.800	8.550	8.730	8.288	70,411
2022-02-24	8.760	8.760	8.470	8.550	8.117	193,071
2022-02-23	8.520	8.870	8.460	8.830	8.383	61,685
2022-02-22	8.550	8.720	8.520	8.610	8.174	148,664
2022-02-21	8.840	8.840	8.225	8.600	8.165	357,671
2022-02-18	8.900	9.180	8.540	8.700	8.260	231,856
2022-02-17	8.840	8.910	8.540	8.540	8.108	88,872
2022-02-16	8.760	8.860	8.690	8.810	8.364	82,470
2022-02-15	8.550	8.780	8.550	8.720	8.279	82,725
2022-02-14	8.570	8.710	8.460	8.580	8.146	188,841
2022-02-11	8.570	8.840	8.570	8.760	8.317	143,219
2022-02-10	8.800	8.880	8.690	8.790	8.345	97,862
2022-02-09	8.600	8.800	8.490	8.720	8.279	114,438
2022-02-08	8.390	8.600	8.360	8.600	8.165	181,197
2022-02-07	8.500	8.510	8.290	8.400	7.975	121,413
2022-02-04	8.370	8.630	8.360	8.500	8.070	145,244
2022-02-03	8.260	8.400	8.210	8.370	7.946	64,735
2022-02-02	8.300	8.490	8.200	8.370	7.946	82,240
2022-02-01	8.100	8.370	8.030	8.300	7.880	60,994
2022-01-31	7.540	8.000	7.540	7.930	7.529	121,056
2022-01-28	7.210	7.810	7.210	7.750	7.358	136,220
2022-01-27	7.620	7.760	7.270	7.420	7.045	523,413
2022-01-25	7.860	8.020	7.670	7.710	7.320	188,552
2022-01-24	7.980	7.990	7.770	7.880	7.481	166,613

← NewerPage 20 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.