PWR Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.330 | 8.470 | 8.270 | 8.400 | 8.314 | 179,099 |
| 2025-08-13 | 8.390 | 8.560 | 8.220 | 8.240 | 8.156 | 230,131 |
| 2025-08-12 | 8.380 | 8.440 | 8.260 | 8.400 | 8.314 | 187,275 |
| 2025-08-11 | 8.320 | 8.425 | 8.250 | 8.420 | 8.334 | 147,419 |
| 2025-08-08 | 8.180 | 8.380 | 8.050 | 8.310 | 8.225 | 160,662 |
| 2025-08-07 | 8.110 | 8.440 | 8.090 | 8.220 | 8.136 | 282,196 |
| 2025-08-06 | 7.890 | 8.150 | 7.790 | 8.110 | 8.027 | 996,538 |
| 2025-08-05 | 7.840 | 7.855 | 7.665 | 7.750 | 7.671 | 210,351 |
| 2025-08-04 | 7.730 | 7.870 | 7.660 | 7.720 | 7.641 | 133,358 |
| 2025-08-01 | 7.830 | 7.830 | 7.660 | 7.710 | 7.631 | 105,335 |
| 2025-07-31 | 7.930 | 7.935 | 7.810 | 7.830 | 7.750 | 158,458 |
| 2025-07-30 | 8.000 | 8.010 | 7.880 | 7.950 | 7.869 | 102,005 |
| 2025-07-29 | 7.970 | 8.100 | 7.880 | 8.010 | 7.928 | 307,062 |
| 2025-07-28 | 8.050 | 8.050 | 7.870 | 8.000 | 7.918 | 233,118 |
| 2025-07-25 | 7.890 | 8.200 | 7.840 | 8.090 | 8.007 | 234,604 |
| 2025-07-24 | 7.970 | 8.000 | 7.860 | 7.900 | 7.819 | 142,011 |
| 2025-07-23 | 7.820 | 7.950 | 7.730 | 7.910 | 7.829 | 203,097 |
| 2025-07-22 | 7.840 | 7.960 | 7.770 | 7.820 | 7.740 | 136,937 |
| 2025-07-21 | 7.850 | 7.860 | 7.730 | 7.830 | 7.750 | 110,023 |
| 2025-07-18 | 7.750 | 7.870 | 7.660 | 7.870 | 7.789 | 144,792 |
| 2025-07-17 | 7.850 | 7.860 | 7.680 | 7.680 | 7.601 | 172,251 |
| 2025-07-16 | 7.700 | 7.860 | 7.620 | 7.810 | 7.730 | 181,316 |
| 2025-07-15 | 7.570 | 7.710 | 7.520 | 7.710 | 7.631 | 193,574 |
| 2025-07-14 | 7.540 | 7.610 | 7.430 | 7.550 | 7.473 | 181,783 |
| 2025-07-11 | 7.630 | 7.710 | 7.520 | 7.540 | 7.463 | 151,127 |
| 2025-07-10 | 7.610 | 7.670 | 7.510 | 7.620 | 7.542 | 170,442 |
| 2025-07-09 | 7.420 | 7.600 | 7.310 | 7.550 | 7.473 | 204,385 |
| 2025-07-08 | 7.310 | 7.460 | 7.210 | 7.430 | 7.354 | 152,021 |
| 2025-07-07 | 7.270 | 7.350 | 7.100 | 7.310 | 7.235 | 238,177 |
| 2025-07-04 | 7.300 | 7.450 | 7.210 | 7.230 | 7.156 | 275,698 |
| 2025-07-03 | 7.250 | 7.290 | 7.100 | 7.220 | 7.146 | 167,325 |
| 2025-07-02 | 7.050 | 7.280 | 7.050 | 7.170 | 7.097 | 191,827 |
| 2025-07-01 | 6.950 | 7.330 | 6.940 | 7.090 | 7.017 | 548,639 |
| 2025-06-30 | 6.810 | 6.980 | 6.720 | 6.930 | 6.859 | 309,783 |
| 2025-06-27 | 6.410 | 6.890 | 6.370 | 6.790 | 6.721 | 457,104 |
| 2025-06-26 | 6.500 | 6.500 | 6.310 | 6.350 | 6.285 | 360,199 |
| 2025-06-25 | 6.540 | 6.540 | 6.260 | 6.350 | 6.285 | 375,258 |
| 2025-06-24 | 6.150 | 6.310 | 6.110 | 6.230 | 6.166 | 488,711 |
| 2025-06-23 | 6.270 | 6.280 | 6.070 | 6.150 | 6.087 | 422,691 |
| 2025-06-20 | 6.440 | 6.450 | 6.270 | 6.270 | 6.206 | 1,129,300 |
| 2025-06-19 | 6.800 | 6.800 | 6.450 | 6.470 | 6.404 | 297,703 |
| 2025-06-18 | 6.600 | 6.795 | 6.500 | 6.580 | 6.513 | 253,511 |
| 2025-06-17 | 6.490 | 6.710 | 6.460 | 6.700 | 6.631 | 346,936 |
| 2025-06-16 | 6.340 | 6.540 | 6.270 | 6.450 | 6.384 | 302,433 |
| 2025-06-13 | 6.430 | 6.560 | 6.250 | 6.370 | 6.305 | 442,427 |
| 2025-06-12 | 6.550 | 6.570 | 6.360 | 6.400 | 6.335 | 469,581 |
| 2025-06-11 | 6.350 | 6.730 | 6.350 | 6.590 | 6.523 | 362,361 |
| 2025-06-10 | 7.180 | 7.250 | 6.100 | 6.270 | 6.206 | 1,617,348 |
| 2025-06-06 | 7.150 | 7.230 | 6.930 | 7.110 | 7.037 | 266,327 |
| 2025-06-05 | 7.010 | 7.220 | 7.005 | 7.070 | 6.998 | 236,752 |
| 2025-06-04 | 6.820 | 7.000 | 6.760 | 7.000 | 6.928 | 190,859 |
| 2025-06-03 | 6.680 | 6.720 | 6.590 | 6.690 | 6.622 | 230,040 |
| 2025-06-02 | 6.680 | 6.790 | 6.600 | 6.680 | 6.612 | 133,936 |
| 2025-05-30 | 6.870 | 6.885 | 6.600 | 6.690 | 6.622 | 273,154 |
| 2025-05-29 | 6.760 | 6.930 | 6.650 | 6.860 | 6.790 | 234,040 |
| 2025-05-28 | 6.760 | 6.800 | 6.630 | 6.700 | 6.631 | 234,832 |
| 2025-05-27 | 6.780 | 6.830 | 6.710 | 6.740 | 6.671 | 168,539 |
| 2025-05-26 | 6.840 | 6.870 | 6.750 | 6.780 | 6.711 | 158,480 |
| 2025-05-23 | 6.800 | 6.830 | 6.640 | 6.740 | 6.671 | 118,470 |
| 2025-05-22 | 6.650 | 6.745 | 6.510 | 6.670 | 6.602 | 220,992 |
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.