PWR Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	7.750	8.050	7.700	7.900	7.796	464,451
2024-11-22	7.770	8.140	7.630	7.700	7.599	934,377
2024-11-21	7.010	7.930	7.010	7.660	7.559	1,175,371
2024-11-20	8.140	8.140	6.100	6.850	6.760	3,755,415
2024-11-19	9.280	9.460	9.030	9.080	8.961	139,442
2024-11-18	9.380	9.380	9.160	9.320	9.198	126,141
2024-11-15	9.310	9.360	9.210	9.360	9.237	68,974
2024-11-14	9.290	9.460	9.180	9.280	9.158	96,153
2024-11-13	9.520	9.520	9.175	9.280	9.158	163,087
2024-11-12	9.500	9.550	9.350	9.490	9.365	98,684
2024-11-11	9.630	9.770	9.460	9.500	9.375	186,219
2024-11-08	9.400	9.680	9.320	9.630	9.503	152,772
2024-11-07	9.400	9.530	9.170	9.270	9.148	144,846
2024-11-06	9.040	9.460	9.040	9.460	9.336	210,735
2024-11-05	9.180	9.210	8.920	9.040	8.921	185,965
2024-11-04	9.370	9.470	9.140	9.190	9.069	256,883
2024-11-01	9.100	9.330	9.040	9.240	9.119	200,218
2024-10-31	8.700	9.250	8.700	9.100	8.980	241,292
2024-10-30	9.060	9.060	8.700	8.700	8.586	160,271
2024-10-29	8.740	8.930	8.650	8.890	8.773	129,285
2024-10-28	8.820	8.870	8.650	8.710	8.596	154,920
2024-10-25	8.840	9.040	8.810	8.870	8.753	150,093
2024-10-24	8.740	8.900	8.660	8.730	8.615	220,605
2024-10-23	8.840	8.860	8.730	8.760	8.645	155,764
2024-10-22	8.910	8.965	8.770	8.890	8.773	105,164
2024-10-21	8.780	8.980	8.750	8.960	8.842	203,867
2024-10-18	8.850	8.890	8.730	8.760	8.645	186,303
2024-10-17	9.000	9.090	8.830	8.840	8.724	215,382
2024-10-16	9.300	9.310	8.920	8.920	8.803	153,073
2024-10-15	9.340	9.380	9.170	9.320	9.198	216,272
2024-10-14	9.700	9.710	9.350	9.360	9.237	269,586
2024-10-11	9.500	9.850	9.460	9.640	9.513	319,862
2024-10-10	9.290	9.550	9.180	9.490	9.365	311,881
2024-10-09	8.960	9.400	8.960	9.330	9.207	190,156
2024-10-08	9.050	9.080	8.930	8.970	8.852	132,505
2024-10-07	8.990	9.150	8.900	9.070	8.951	64,105
2024-10-04	8.750	9.075	8.710	9.060	8.941	159,266
2024-10-03	8.850	9.070	8.750	8.750	8.635	247,979
2024-10-02	9.050	9.080	8.850	8.870	8.753	143,063
2024-10-01	9.000	9.250	8.910	9.090	8.971	104,070
2024-09-30	9.130	9.190	9.000	9.050	8.931	159,449
2024-09-27	9.220	9.270	9.070	9.070	8.951	97,087
2024-09-26	9.100	9.380	9.070	9.230	9.109	228,464
2024-09-25	9.050	9.230	9.050	9.120	9.000	250,877
2024-09-24	9.110	9.255	9.100	9.160	9.040	118,944
2024-09-23	9.160	9.240	9.100	9.140	9.020	174,427
2024-09-20	9.200	9.350	9.190	9.230	9.109	341,050
2024-09-19	9.100	9.180	9.000	9.170	9.049	172,937
2024-09-18	8.850	9.140	8.850	9.100	8.980	116,933
2024-09-17	9.250	9.250	8.950	8.950	8.832	167,277
2024-09-16	9.130	9.310	9.100	9.250	9.128	204,295
2024-09-13	9.020	9.240	9.020	9.100	8.980	175,704
2024-09-12	9.050	9.090	8.960	9.020	8.901	183,110
2024-09-11	9.280	9.320	9.030	9.050	8.840	202,290
2024-09-10	9.150	9.330	9.080	9.300	9.084	158,830
2024-09-09	9.090	9.120	8.950	9.040	8.831	238,765
2024-09-06	9.140	9.230	9.020	9.230	9.016	264,148
2024-09-05	8.940	9.110	8.910	9.020	8.811	370,937
2024-09-04	9.170	9.270	8.990	9.040	8.831	240,116
2024-09-03	9.420	9.450	9.120	9.240	9.026	363,559

← NewerPage 9 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.