UK markets closed

NRW Holdings Limited (NWH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9300+0.0800 (+2.81%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.90002.94002.87002.93002.93001,340,213
27 Mar 20242.90002.94002.87002.93002.93001,346,793
26 Mar 20242.85002.86502.81002.85002.8500764,643
25 Mar 20242.81002.89002.81002.86002.86001,411,145
24 Mar 20242.89002.89002.82002.83002.8300889,148
24 Mar 20240.065 Dividend
21 Mar 20242.98002.99002.92002.93002.86501,125,874
20 Mar 20243.02003.03002.98002.98002.91391,080,495
19 Mar 20243.01003.05003.00003.02002.9530620,504
18 Mar 20243.02003.03003.00003.00002.9334464,032
17 Mar 20243.05003.05003.00003.02002.9530785,719
14 Mar 20243.00003.07002.97003.05002.98232,863,694
13 Mar 20242.95003.02002.93003.00002.9334771,252
12 Mar 20243.01003.02002.94002.95002.8846512,126
11 Mar 20243.00003.02002.97503.01002.9432466,585
10 Mar 20243.06003.06003.00003.01002.9432505,316
07 Mar 20243.07003.10003.04503.06002.9921674,165
06 Mar 20243.10003.10003.03003.04002.9726975,551
05 Mar 20243.09003.12003.05003.08003.01171,326,932
04 Mar 20243.04003.07002.99003.06002.9921770,266
03 Mar 20243.07003.10003.02003.03002.9628773,904
29 Feb 20243.02003.08003.00003.05002.98231,042,911
28 Feb 20242.98003.02002.94502.98002.91391,764,704
27 Feb 20242.96002.98002.93502.97002.9041616,103
26 Feb 20242.92002.94002.89502.94002.8748724,630
25 Feb 20242.97003.03002.90002.91002.84541,326,106
22 Feb 20242.95002.98002.90502.94002.87481,057,508
21 Feb 20242.91002.93502.89002.91002.8454816,200
20 Feb 20242.85002.92002.82002.90002.83571,589,408
19 Feb 20242.83002.85002.78502.83002.7672728,690
18 Feb 20242.85002.87002.83502.84002.7770791,359
15 Feb 20242.88002.88002.77002.84002.77701,339,330
14 Feb 20242.92002.96002.79002.84002.77701,943,391
13 Feb 20242.84002.86002.81002.86002.7966411,563
12 Feb 20242.88002.89002.84502.85002.7868449,873
11 Feb 20242.90002.90502.86002.87002.8063227,703
08 Feb 20242.90002.92502.85002.87002.8063531,447
07 Feb 20242.84002.91002.84002.90002.8357716,588
06 Feb 20242.82002.87002.78002.80002.7379783,433
05 Feb 20242.80002.83002.79002.80002.7379376,460
04 Feb 20242.79002.82502.77002.80002.7379516,035
01 Feb 20242.75002.83002.73002.83002.7672843,577
31 Jan 20242.70002.74002.69002.72002.6597464,941
30 Jan 20242.70002.74002.68002.73002.66941,127,867
29 Jan 20242.74002.75502.67502.69002.6303665,218
28 Jan 20242.72002.73002.67002.73002.6694921,640
24 Jan 20242.70002.70002.66002.67002.6108542,126
23 Jan 20242.73002.73002.65002.67002.6108504,328
22 Jan 20242.72002.73002.65502.69002.63031,008,568
21 Jan 20242.76002.76002.68002.72002.6597507,339
18 Jan 20242.74002.75002.70002.73002.6694734,847
17 Jan 20242.70002.70002.66002.68002.6205956,959
16 Jan 20242.74002.76002.69002.74002.6792783,221
15 Jan 20242.76002.78002.71002.73002.6694571,245
14 Jan 20242.79002.80002.76502.80002.737975,943
11 Jan 20242.84002.85002.75002.78002.7183827,714
10 Jan 20242.88002.88002.84002.85002.7868427,434
09 Jan 20242.92002.92002.85002.87002.8063517,211
08 Jan 20242.93002.93002.89002.92002.8552321,970
07 Jan 20242.89002.92002.85002.87002.8063474,257
04 Jan 20242.92002.92002.88002.90002.8357259,296
03 Jan 20242.90002.92002.88502.92002.8552244,510
02 Jan 20242.95002.96002.89002.90002.8357521,225
01 Jan 20242.98002.98002.95002.97002.9041255,048
28 Dec 20233.00003.00002.96002.98002.9139171,693
27 Dec 20232.99003.00002.96003.00002.9334319,962
26 Dec 20232.97002.99002.95002.97002.9041441,815
21 Dec 20232.97002.97002.93002.93002.8650208,544
20 Dec 20232.94002.99002.94002.97002.90411,038,145
19 Dec 20232.94002.98002.92002.95002.88461,087,081
18 Dec 20232.90002.93002.86502.92002.8552799,783
17 Dec 20232.95002.99002.88502.90002.8357943,822
14 Dec 20232.88003.00002.86003.00002.93342,956,278
13 Dec 20232.84002.87002.81002.86002.79661,139,387
12 Dec 20232.76002.81002.76002.76002.6988684,201
11 Dec 20232.80002.83002.72002.77002.70851,949,802
10 Dec 20232.78002.80002.73002.78002.7183837,315
07 Dec 20232.72002.77502.72002.76002.6988568,522
06 Dec 20232.79002.81002.72002.73002.6694809,538
05 Dec 20232.76002.81002.76002.80002.7379972,888
04 Dec 20232.80002.82002.76002.78002.7183605,638
03 Dec 20232.80002.85002.79002.82002.7574774,286
30 Nov 20232.80002.81002.75002.77002.7085755,427
29 Nov 20232.75002.82002.70502.80002.73791,982,711
28 Nov 20232.67002.77002.67002.71002.6499983,350
27 Nov 20232.56002.65002.54002.65002.5912765,253
26 Nov 20232.60002.61002.54002.54002.4837527,708
23 Nov 20232.56002.59002.55002.58002.5228371,113
22 Nov 20232.58002.58002.53002.55002.4934380,821
21 Nov 20232.50002.58002.48502.55002.4934753,337
20 Nov 20232.47002.54002.47002.52002.4641867,196
19 Nov 20232.46002.49002.41502.46002.4054856,171
16 Nov 20232.45002.50002.40002.47002.4152743,938
15 Nov 20232.50002.52002.42002.44002.38591,094,264
14 Nov 20232.57002.57002.49502.51002.4543898,571
13 Nov 20232.60002.61002.53002.53002.47391,209,599
12 Nov 20232.54002.60002.52002.57002.5130493,707
09 Nov 20232.58002.62002.54002.54002.4837619,090
08 Nov 20232.50002.58002.47002.58002.52281,154,996
07 Nov 20232.55002.55002.47002.48002.4250700,396
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...