PWR Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.500 | 7.790 | 6.800 | 7.340 | 7.244 | 2,115,535 |
| 2025-02-20 | 8.600 | 8.600 | 8.300 | 8.390 | 8.280 | 137,292 |
| 2025-02-19 | 8.400 | 8.655 | 8.400 | 8.600 | 8.487 | 174,385 |
| 2025-02-18 | 8.490 | 8.500 | 8.375 | 8.390 | 8.280 | 86,997 |
| 2025-02-17 | 8.340 | 8.450 | 8.250 | 8.410 | 8.299 | 136,770 |
| 2025-02-14 | 8.210 | 8.380 | 8.210 | 8.370 | 8.260 | 97,434 |
| 2025-02-13 | 8.260 | 8.360 | 8.160 | 8.170 | 8.063 | 102,013 |
| 2025-02-12 | 8.060 | 8.170 | 7.990 | 8.140 | 8.033 | 183,849 |
| 2025-02-11 | 8.220 | 8.330 | 8.060 | 8.090 | 7.984 | 136,091 |
| 2025-02-10 | 8.400 | 8.460 | 8.210 | 8.220 | 8.112 | 166,468 |
| 2025-02-07 | 8.300 | 8.520 | 8.290 | 8.290 | 8.181 | 170,668 |
| 2025-02-06 | 8.380 | 8.430 | 8.280 | 8.310 | 8.201 | 152,962 |
| 2025-02-05 | 8.210 | 8.280 | 8.055 | 8.200 | 8.092 | 112,921 |
| 2025-02-04 | 8.160 | 8.240 | 8.070 | 8.110 | 8.003 | 137,057 |
| 2025-02-03 | 8.180 | 8.180 | 7.990 | 8.010 | 7.905 | 185,392 |
| 2025-01-31 | 8.090 | 8.220 | 8.090 | 8.180 | 8.073 | 139,857 |
| 2025-01-30 | 8.020 | 8.100 | 8.000 | 8.030 | 7.924 | 179,748 |
| 2025-01-29 | 8.120 | 8.250 | 8.020 | 8.080 | 7.974 | 229,360 |
| 2025-01-28 | 8.050 | 8.260 | 7.970 | 8.150 | 8.043 | 103,438 |
| 2025-01-24 | 7.800 | 8.100 | 7.800 | 8.090 | 7.984 | 224,815 |
| 2025-01-23 | 7.880 | 7.880 | 7.550 | 7.790 | 7.688 | 459,670 |
| 2025-01-22 | 8.020 | 8.120 | 7.900 | 7.990 | 7.885 | 318,914 |
| 2025-01-21 | 7.900 | 8.310 | 7.900 | 8.100 | 7.994 | 285,463 |
| 2025-01-20 | 7.950 | 7.950 | 7.800 | 7.840 | 7.737 | 95,655 |
| 2025-01-17 | 7.930 | 8.040 | 7.870 | 7.950 | 7.846 | 129,182 |
| 2025-01-16 | 7.800 | 7.910 | 7.580 | 7.840 | 7.737 | 224,619 |
| 2025-01-15 | 7.790 | 8.100 | 7.650 | 7.650 | 7.549 | 261,928 |
| 2025-01-14 | 7.460 | 8.020 | 7.300 | 7.620 | 7.520 | 704,568 |
| 2025-01-13 | 7.660 | 7.660 | 7.420 | 7.460 | 7.362 | 123,081 |
| 2025-01-10 | 7.800 | 7.820 | 7.600 | 7.660 | 7.559 | 253,262 |
| 2025-01-09 | 7.810 | 7.880 | 7.720 | 7.750 | 7.648 | 169,005 |
| 2025-01-08 | 7.810 | 7.900 | 7.760 | 7.810 | 7.707 | 212,882 |
| 2025-01-07 | 7.860 | 8.040 | 7.740 | 7.980 | 7.875 | 189,894 |
| 2025-01-06 | 7.900 | 7.990 | 7.730 | 7.760 | 7.658 | 120,435 |
| 2025-01-03 | 7.900 | 7.970 | 7.860 | 7.860 | 7.757 | 50,667 |
| 2025-01-02 | 8.010 | 8.010 | 7.840 | 7.900 | 7.796 | 79,720 |
| 2024-12-31 | 7.900 | 7.950 | 7.850 | 7.860 | 7.757 | 89,843 |
| 2024-12-30 | 8.100 | 8.260 | 7.890 | 7.920 | 7.816 | 146,977 |
| 2024-12-27 | 8.060 | 8.170 | 7.910 | 8.160 | 8.053 | 112,839 |
| 2024-12-24 | 7.980 | 8.180 | 7.950 | 7.950 | 7.846 | 62,844 |
| 2024-12-23 | 8.000 | 8.050 | 7.895 | 7.950 | 7.846 | 148,203 |
| 2024-12-20 | 8.080 | 8.210 | 7.895 | 7.950 | 7.846 | 213,136 |
| 2024-12-19 | 8.320 | 8.320 | 7.960 | 8.020 | 7.915 | 222,583 |
| 2024-12-18 | 8.180 | 8.330 | 8.130 | 8.190 | 8.082 | 149,141 |
| 2024-12-17 | 7.960 | 8.230 | 7.960 | 8.120 | 8.013 | 172,128 |
| 2024-12-16 | 8.000 | 8.065 | 7.950 | 7.980 | 7.875 | 169,811 |
| 2024-12-13 | 8.000 | 8.150 | 7.980 | 8.000 | 7.895 | 246,193 |
| 2024-12-12 | 8.080 | 8.200 | 7.960 | 7.990 | 7.885 | 236,696 |
| 2024-12-11 | 8.080 | 8.120 | 8.000 | 8.080 | 7.974 | 210,987 |
| 2024-12-10 | 8.100 | 8.140 | 8.020 | 8.110 | 8.003 | 170,951 |
| 2024-12-09 | 8.330 | 8.350 | 8.120 | 8.130 | 8.023 | 164,136 |
| 2024-12-06 | 8.310 | 8.390 | 8.230 | 8.260 | 8.151 | 165,411 |
| 2024-12-05 | 8.180 | 8.270 | 8.000 | 8.270 | 8.161 | 233,491 |
| 2024-12-04 | 8.550 | 8.550 | 8.150 | 8.150 | 8.043 | 227,683 |
| 2024-12-03 | 8.300 | 8.520 | 8.240 | 8.430 | 8.319 | 229,261 |
| 2024-12-02 | 8.650 | 8.780 | 8.245 | 8.300 | 8.191 | 599,489 |
| 2024-11-29 | 8.450 | 8.800 | 8.450 | 8.630 | 8.517 | 575,728 |
| 2024-11-28 | 8.320 | 8.440 | 8.210 | 8.340 | 8.230 | 375,313 |
| 2024-11-27 | 8.010 | 8.150 | 7.920 | 8.140 | 8.033 | 463,372 |
| 2024-11-26 | 8.000 | 8.150 | 7.845 | 8.010 | 7.905 | 486,910 |
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.