Advertisement
PWR Holdings Limited (PWH.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 9.31 | 9.36 | 9.21 | 9.36 | 9.36 | 68,974 |
| Nov 14, 2024 | 9.29 | 9.46 | 9.18 | 9.28 | 9.28 | 96,153 |
| Nov 13, 2024 | 9.52 | 9.52 | 9.18 | 9.28 | 9.28 | 163,087 |
| Nov 12, 2024 | 9.50 | 9.55 | 9.35 | 9.49 | 9.49 | 98,684 |
| Nov 11, 2024 | 9.63 | 9.77 | 9.46 | 9.50 | 9.50 | 186,219 |
| Nov 08, 2024 | 9.40 | 9.68 | 9.32 | 9.63 | 9.63 | 152,772 |
| Nov 07, 2024 | 9.40 | 9.53 | 9.17 | 9.27 | 9.27 | 144,846 |
| Nov 06, 2024 | 9.04 | 9.46 | 9.04 | 9.46 | 9.46 | 210,735 |
| Nov 05, 2024 | 9.18 | 9.21 | 8.92 | 9.04 | 9.04 | 185,965 |
| Nov 04, 2024 | 9.37 | 9.47 | 9.14 | 9.19 | 9.19 | 256,883 |
| Nov 01, 2024 | 9.10 | 9.33 | 9.04 | 9.24 | 9.24 | 200,218 |
| Oct 31, 2024 | 8.70 | 9.25 | 8.70 | 9.10 | 9.10 | 241,292 |
| Oct 30, 2024 | 9.06 | 9.06 | 8.70 | 8.70 | 8.70 | 160,271 |
| Oct 29, 2024 | 8.74 | 8.93 | 8.65 | 8.89 | 8.89 | 129,285 |
| Oct 28, 2024 | 8.82 | 8.87 | 8.65 | 8.71 | 8.71 | 154,920 |
| Oct 25, 2024 | 8.84 | 9.04 | 8.81 | 8.87 | 8.87 | 150,093 |
| Oct 24, 2024 | 8.74 | 8.90 | 8.66 | 8.73 | 8.73 | 220,605 |
| Oct 23, 2024 | 8.84 | 8.86 | 8.73 | 8.76 | 8.76 | 155,764 |
| Oct 22, 2024 | 8.91 | 8.97 | 8.77 | 8.89 | 8.89 | 105,164 |
| Oct 21, 2024 | 8.78 | 8.98 | 8.75 | 8.96 | 8.96 | 203,867 |
| Oct 18, 2024 | 8.85 | 8.89 | 8.73 | 8.76 | 8.76 | 186,303 |
| Oct 17, 2024 | 9.00 | 9.09 | 8.83 | 8.84 | 8.84 | 215,382 |
| Oct 16, 2024 | 9.30 | 9.31 | 8.92 | 8.92 | 8.92 | 153,073 |
| Oct 15, 2024 | 9.34 | 9.38 | 9.17 | 9.32 | 9.32 | 216,272 |
| Oct 14, 2024 | 9.70 | 9.71 | 9.35 | 9.36 | 9.36 | 269,586 |
| Oct 11, 2024 | 9.50 | 9.85 | 9.46 | 9.64 | 9.64 | 319,862 |
| Oct 10, 2024 | 9.29 | 9.55 | 9.18 | 9.49 | 9.49 | 311,881 |
| Oct 09, 2024 | 8.96 | 9.40 | 8.96 | 9.33 | 9.33 | 190,156 |
| Oct 08, 2024 | 9.05 | 9.08 | 8.93 | 8.97 | 8.97 | 132,505 |
| Oct 07, 2024 | 8.99 | 9.15 | 8.90 | 9.07 | 9.07 | 64,105 |
| Oct 04, 2024 | 8.75 | 9.07 | 8.71 | 9.06 | 9.06 | 159,266 |
| Oct 03, 2024 | 8.85 | 9.07 | 8.75 | 8.75 | 8.75 | 247,979 |
| Oct 02, 2024 | 9.05 | 9.08 | 8.85 | 8.87 | 8.87 | 143,063 |
| Oct 01, 2024 | 9.00 | 9.25 | 8.91 | 9.09 | 9.09 | 104,070 |
| Sep 30, 2024 | 9.13 | 9.19 | 9.00 | 9.05 | 9.05 | 159,449 |
| Sep 27, 2024 | 9.22 | 9.27 | 9.07 | 9.07 | 9.07 | 97,087 |
| Sep 26, 2024 | 9.10 | 9.38 | 9.07 | 9.23 | 9.23 | 228,464 |
| Sep 25, 2024 | 9.05 | 9.23 | 9.05 | 9.12 | 9.12 | 250,877 |
| Sep 24, 2024 | 9.11 | 9.26 | 9.10 | 9.16 | 9.16 | 118,944 |
| Sep 23, 2024 | 9.16 | 9.24 | 9.10 | 9.14 | 9.14 | 174,427 |
| Sep 20, 2024 | 9.20 | 9.35 | 9.19 | 9.23 | 9.23 | 341,050 |
| Sep 19, 2024 | 9.10 | 9.18 | 9.00 | 9.17 | 9.17 | 172,937 |
| Sep 18, 2024 | 8.85 | 9.14 | 8.85 | 9.10 | 9.10 | 116,933 |
| Sep 17, 2024 | 9.25 | 9.25 | 8.95 | 8.95 | 8.95 | 167,277 |
| Sep 16, 2024 | 9.13 | 9.31 | 9.10 | 9.25 | 9.25 | 204,295 |
| Sep 13, 2024 | 9.02 | 9.24 | 9.02 | 9.10 | 9.10 | 175,704 |
| Sep 12, 2024 | 9.05 | 9.09 | 8.96 | 9.02 | 9.02 | 183,110 |
| Sep 11, 2024 | 9.28 | 9.32 | 9.03 | 9.05 | 9.05 | 202,290 |
| Sep 10, 2024 | 9.15 | 9.33 | 9.08 | 9.30 | 9.30 | 158,830 |
| Sep 09, 2024 | 9.09 | 9.12 | 8.95 | 9.04 | 9.04 | 238,765 |
| Sep 06, 2024 | 9.14 | 9.23 | 9.02 | 9.23 | 9.23 | 264,148 |
| Sep 05, 2024 | 8.94 | 9.11 | 8.91 | 9.02 | 9.02 | 370,937 |
| Sep 04, 2024 | 9.17 | 9.27 | 8.99 | 9.04 | 9.04 | 240,116 |
| Sep 03, 2024 | 9.42 | 9.45 | 9.12 | 9.24 | 9.24 | 363,559 |
| Sep 02, 2024 | 9.15 | 9.45 | 9.04 | 9.42 | 9.42 | 247,011 |
| Aug 30, 2024 | 8.89 | 9.28 | 8.80 | 9.14 | 9.14 | 407,307 |
| Aug 29, 2024 | 9.30 | 9.30 | 8.88 | 8.89 | 8.89 | 293,635 |
| Aug 28, 2024 | 9.36 | 9.44 | 9.06 | 9.06 | 9.06 | 288,821 |
| Aug 27, 2024 | 9.52 | 9.56 | 9.30 | 9.33 | 9.33 | 293,518 |
| Aug 26, 2024 | 9.56 | 9.70 | 9.47 | 9.56 | 9.56 | 289,080 |
| Aug 23, 2024 | 9.52 | 9.53 | 9.40 | 9.47 | 9.47 | 311,672 |
| Aug 22, 2024 | 9.50 | 9.79 | 9.43 | 9.54 | 9.54 | 396,474 |
| Aug 21, 2024 | 9.40 | 9.66 | 9.30 | 9.41 | 9.41 | 440,234 |
| Aug 20, 2024 | 9.47 | 9.65 | 9.13 | 9.40 | 9.40 | 567,424 |
| Aug 19, 2024 | 9.81 | 9.81 | 9.30 | 9.37 | 9.37 | 820,335 |
| Aug 16, 2024 | 10.60 | 10.66 | 9.29 | 9.90 | 9.90 | 2,073,907 |
| Aug 15, 2024 | 11.75 | 11.77 | 11.47 | 11.75 | 11.75 | 248,565 |
| Aug 14, 2024 | 11.90 | 11.90 | 11.49 | 11.70 | 11.70 | 61,571 |
| Aug 13, 2024 | 11.36 | 11.57 | 11.35 | 11.54 | 11.54 | 98,211 |
| Aug 12, 2024 | 11.21 | 11.38 | 11.15 | 11.35 | 11.35 | 93,074 |
| Aug 09, 2024 | 11.02 | 11.26 | 11.02 | 11.17 | 11.17 | 74,508 |
| Aug 08, 2024 | 10.93 | 11.09 | 10.88 | 11.00 | 11.00 | 141,179 |
| Aug 07, 2024 | 11.00 | 11.00 | 10.79 | 10.95 | 10.95 | 121,682 |
| Aug 06, 2024 | 11.30 | 11.39 | 10.99 | 11.01 | 11.01 | 103,193 |
| Aug 05, 2024 | 11.50 | 11.73 | 11.30 | 11.50 | 11.50 | 129,469 |
| Aug 02, 2024 | 11.80 | 11.80 | 11.44 | 11.57 | 11.57 | 226,187 |
| Aug 01, 2024 | 11.94 | 11.94 | 11.71 | 11.76 | 11.76 | 124,364 |
| Jul 31, 2024 | 12.07 | 12.07 | 11.83 | 11.90 | 11.90 | 170,640 |
| Jul 30, 2024 | 11.94 | 11.96 | 11.75 | 11.80 | 11.80 | 59,279 |
| Jul 29, 2024 | 11.95 | 12.07 | 11.90 | 11.95 | 11.95 | 120,464 |
| Jul 26, 2024 | 11.98 | 11.99 | 11.83 | 11.94 | 11.94 | 74,483 |
| Jul 25, 2024 | 12.07 | 12.07 | 11.78 | 11.91 | 11.91 | 101,645 |
| Jul 24, 2024 | 12.20 | 12.20 | 11.90 | 11.96 | 11.96 | 88,364 |
| Jul 23, 2024 | 12.18 | 12.28 | 11.99 | 11.99 | 11.99 | 74,387 |
| Jul 22, 2024 | 12.26 | 12.37 | 12.17 | 12.25 | 12.25 | 66,891 |
| Jul 19, 2024 | 12.27 | 12.30 | 12.10 | 12.26 | 12.26 | 106,636 |
| Jul 18, 2024 | 12.49 | 12.49 | 12.09 | 12.10 | 12.10 | 80,981 |
| Jul 17, 2024 | 12.17 | 12.33 | 12.09 | 12.20 | 12.20 | 78,696 |
| Jul 16, 2024 | 12.30 | 12.34 | 11.97 | 12.05 | 12.05 | 83,429 |
| Jul 15, 2024 | 11.78 | 12.28 | 11.78 | 12.19 | 12.19 | 70,013 |
| Jul 12, 2024 | 11.72 | 11.92 | 11.67 | 11.78 | 11.78 | 58,767 |
| Jul 11, 2024 | 11.65 | 11.73 | 11.41 | 11.68 | 11.68 | 102,945 |
| Jul 10, 2024 | 11.05 | 11.60 | 11.05 | 11.60 | 11.60 | 84,227 |
| Jul 09, 2024 | 11.00 | 11.05 | 10.96 | 11.03 | 11.03 | 82,209 |
| Jul 08, 2024 | 10.96 | 11.18 | 10.92 | 11.00 | 11.00 | 154,688 |
| Jul 05, 2024 | 11.20 | 11.20 | 10.93 | 10.98 | 10.98 | 110,344 |
| Jul 04, 2024 | 10.87 | 11.04 | 10.87 | 10.97 | 10.97 | 94,537 |
| Jul 03, 2024 | 11.00 | 11.15 | 10.88 | 10.96 | 10.96 | 70,832 |
| Jul 02, 2024 | 10.94 | 11.12 | 10.87 | 11.00 | 11.00 | 564,845 |
| Jul 01, 2024 | 11.00 | 11.21 | 10.88 | 10.94 | 10.94 | 94,025 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.