ASX - Delayed Quote AUD

PWR Holdings Limited (PWH.AX)

Compare
9.36 +0.08 (+0.86%)
At close: November 15 at 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 9.31 9.36 9.21 9.36 9.36 68,339
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 8, 2024 9.40 9.68 9.32 9.63 9.63 152,772
Nov 7, 2024 9.40 9.53 9.17 9.27 9.27 144,846
Nov 6, 2024 9.04 9.46 9.04 9.46 9.46 210,735
Nov 5, 2024 9.18 9.21 8.92 9.04 9.04 185,965
Nov 4, 2024 9.37 9.47 9.14 9.19 9.19 256,883
Nov 1, 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 9, 2024 8.96 9.40 8.96 9.33 9.33 190,156
Oct 8, 2024 9.05 9.08 8.93 8.97 8.97 132,505
Oct 7, 2024 8.99 9.15 8.90 9.07 9.07 64,105
Oct 4, 2024 8.75 9.07 8.71 9.06 9.06 159,266
Oct 3, 2024 8.85 9.07 8.75 8.75 8.75 247,979
Oct 2, 2024 9.05 9.08 8.85 8.87 8.87 143,063
Oct 1, 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 0.09 Dividend
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 8.96 202,290
Sep 10, 2024 9.15 9.33 9.08 9.30 9.21 158,830
Sep 9, 2024 9.09 9.12 8.95 9.04 8.95 238,765
Sep 6, 2024 9.14 9.23 9.02 9.23 9.14 264,148
Sep 5, 2024 8.94 9.11 8.91 9.02 8.93 370,937
Sep 4, 2024 9.17 9.27 8.99 9.04 8.95 240,116
Sep 3, 2024 9.42 9.45 9.12 9.24 9.15 363,559
Sep 2, 2024 9.15 9.45 9.04 9.42 9.32 247,011
Aug 30, 2024 8.89 9.28 8.80 9.14 9.05 407,307
Aug 29, 2024 9.30 9.30 8.88 8.89 8.80 293,635
Aug 28, 2024 9.36 9.44 9.06 9.06 8.97 288,821
Aug 27, 2024 9.52 9.56 9.30 9.33 9.24 293,518
Aug 26, 2024 9.56 9.70 9.47 9.56 9.46 289,080
Aug 23, 2024 9.52 9.53 9.40 9.47 9.37 311,672
Aug 22, 2024 9.50 9.79 9.43 9.54 9.44 396,474
Aug 21, 2024 9.40 9.66 9.30 9.41 9.31 440,234
Aug 20, 2024 9.47 9.65 9.13 9.40 9.30 567,424
Aug 19, 2024 9.81 9.81 9.30 9.37 9.27 820,335
Aug 16, 2024 10.60 10.66 9.29 9.90 9.80 2,073,907
Aug 15, 2024 11.75 11.77 11.47 11.75 11.63 248,565
Aug 14, 2024 11.90 11.90 11.49 11.70 11.58 61,571
Aug 13, 2024 11.36 11.57 11.35 11.54 11.42 98,211
Aug 12, 2024 11.21 11.38 11.15 11.35 11.23 93,074
Aug 9, 2024 11.02 11.26 11.02 11.17 11.06 74,508
Aug 8, 2024 10.93 11.09 10.88 11.00 10.89 141,179
Aug 7, 2024 11.00 11.00 10.79 10.95 10.84 121,682
Aug 6, 2024 11.30 11.39 10.99 11.01 10.90 103,193
Aug 5, 2024 11.50 11.73 11.30 11.50 11.38 129,469
Aug 2, 2024 11.80 11.80 11.44 11.57 11.45 226,187
Aug 1, 2024 11.94 11.94 11.71 11.76 11.64 124,364
Jul 31, 2024 12.07 12.07 11.83 11.90 11.78 170,640
Jul 30, 2024 11.94 11.96 11.75 11.80 11.68 59,279
Jul 29, 2024 11.95 12.07 11.90 11.95 11.83 120,464
Jul 26, 2024 11.98 11.99 11.83 11.94 11.82 74,483
Jul 25, 2024 12.07 12.07 11.78 11.91 11.79 101,645
Jul 24, 2024 12.20 12.20 11.90 11.96 11.84 88,364
Jul 23, 2024 12.18 12.28 11.99 11.99 11.87 74,387
Jul 22, 2024 12.26 12.37 12.17 12.25 12.13 66,891
Jul 19, 2024 12.27 12.30 12.10 12.26 12.14 106,636
Jul 18, 2024 12.49 12.49 12.09 12.10 11.98 80,981
Jul 17, 2024 12.17 12.33 12.09 12.20 12.08 78,696
Jul 16, 2024 12.30 12.34 11.97 12.05 11.93 83,429
Jul 15, 2024 11.78 12.28 11.78 12.19 12.07 70,013
Jul 12, 2024 11.72 11.92 11.67 11.78 11.66 58,767
Jul 11, 2024 11.65 11.73 11.41 11.68 11.56 102,945
Jul 10, 2024 11.05 11.60 11.05 11.60 11.48 84,227
Jul 9, 2024 11.00 11.05 10.96 11.03 10.92 82,209
Jul 8, 2024 10.96 11.18 10.92 11.00 10.89 154,688
Jul 5, 2024 11.20 11.20 10.93 10.98 10.87 110,344
Jul 4, 2024 10.87 11.04 10.87 10.97 10.86 94,537
Jul 3, 2024 11.00 11.15 10.88 10.96 10.85 70,832
Jul 2, 2024 10.94 11.12 10.87 11.00 10.89 564,845
Jul 1, 2024 11.00 11.21 10.88 10.94 10.83 94,025
Jun 28, 2024 10.83 11.01 10.83 10.98 10.87 84,404
Jun 27, 2024 10.88 10.97 10.78 10.91 10.80 67,425
Jun 26, 2024 11.25 11.25 10.87 10.94 10.83 80,901
Jun 25, 2024 10.86 11.02 10.83 11.00 10.89 91,138
Jun 24, 2024 11.10 11.13 10.74 10.94 10.83 70,248
Jun 21, 2024 10.95 11.03 10.82 10.96 10.85 213,129
Jun 20, 2024 11.15 11.15 10.95 10.99 10.88 84,825
Jun 19, 2024 11.07 11.29 11.04 11.12 11.01 22,533
Jun 18, 2024 11.04 11.25 11.03 11.17 11.06 64,693
Jun 17, 2024 11.15 11.16 10.94 11.05 10.94 62,027
Jun 14, 2024 11.30 11.51 11.06 11.06 10.95 64,694
Jun 13, 2024 11.15 11.27 11.06 11.21 11.10 191,604
Jun 12, 2024 11.14 11.20 11.05 11.12 11.01 59,605
Jun 11, 2024 11.11 11.51 11.07 11.24 11.13 91,121
Jun 7, 2024 11.02 11.06 10.90 10.99 10.88 101,338
Jun 6, 2024 10.84 11.12 10.84 11.00 10.89 136,986
Jun 5, 2024 10.84 10.90 10.75 10.81 10.70 113,902
Jun 4, 2024 10.98 11.07 10.82 10.95 10.84 58,810
Jun 3, 2024 11.05 11.11 10.94 11.00 10.89 54,588
May 31, 2024 11.24 11.32 11.04 11.05 10.94 143,226
May 30, 2024 11.00 11.18 10.91 11.15 11.04 64,517
May 29, 2024 11.40 11.40 10.98 11.10 10.99 115,489
May 28, 2024 11.52 11.66 11.43 11.48 11.36 87,555
May 27, 2024 11.13 11.50 11.11 11.45 11.33 80,027
May 24, 2024 11.27 11.31 11.05 11.05 10.94 56,283
May 23, 2024 11.34 11.35 11.15 11.35 11.23 53,643
May 22, 2024 11.75 11.82 11.44 11.53 11.41 48,877
May 21, 2024 11.59 11.78 11.54 11.66 11.54 25,698
May 20, 2024 11.74 11.75 11.58 11.62 11.50 50,966
May 17, 2024 11.98 11.98 11.67 11.74 11.62 70,221
May 16, 2024 11.80 12.00 11.59 11.93 11.81 104,490
May 15, 2024 11.64 12.06 11.64 11.76 11.64 65,914
May 14, 2024 11.64 11.69 11.49 11.59 11.47 40,951
May 13, 2024 11.67 11.67 11.41 11.57 11.45 19,867
May 10, 2024 11.95 11.95 11.37 11.49 11.37 22,572
May 9, 2024 11.77 11.77 11.47 11.50 11.38 65,944
May 8, 2024 11.75 11.91 11.71 11.84 11.72 25,778
May 7, 2024 12.01 12.09 11.57 11.79 11.67 101,028
May 6, 2024 11.80 12.10 11.69 11.96 11.84 116,618
May 3, 2024 11.46 11.84 11.46 11.78 11.66 60,381
May 2, 2024 11.29 11.74 11.29 11.57 11.45 84,993
May 1, 2024 11.66 11.66 11.20 11.55 11.43 24,419
Apr 30, 2024 11.60 11.83 11.57 11.74 11.62 45,790
Apr 29, 2024 11.57 11.60 11.38 11.60 11.48 106,999
Apr 26, 2024 11.76 11.76 11.41 11.46 11.34 50,792
Apr 24, 2024 11.50 11.64 11.46 11.46 11.34 85,503
Apr 23, 2024 11.58 11.71 11.42 11.50 11.38 380,082
Apr 22, 2024 11.22 11.61 11.16 11.54 11.42 73,552
Apr 19, 2024 11.20 11.20 10.89 11.11 11.00 521,148
Apr 18, 2024 11.00 11.24 11.00 11.20 11.09 46,367
Apr 17, 2024 11.02 11.24 11.00 11.17 11.06 41,004
Apr 16, 2024 11.14 11.20 10.88 11.02 10.91 90,830
Apr 15, 2024 11.03 11.32 10.95 11.30 11.19 135,583
Apr 12, 2024 11.16 11.20 11.03 11.06 10.95 37,315
Apr 11, 2024 11.32 11.35 11.16 11.21 11.10 46,140
Apr 10, 2024 11.45 11.47 11.13 11.37 11.25 63,019
Apr 9, 2024 11.51 11.58 11.33 11.33 11.21 27,065
Apr 8, 2024 11.32 11.62 11.32 11.56 11.44 65,773
Apr 5, 2024 11.43 11.55 11.29 11.55 11.43 73,300
Apr 4, 2024 11.38 11.58 11.38 11.43 11.31 64,190
Apr 3, 2024 11.66 11.66 11.20 11.40 11.28 74,295
Apr 2, 2024 11.76 11.76 11.31 11.48 11.36 199,241
Mar 28, 2024 11.54 11.61 11.44 11.53 11.41 74,552
Mar 27, 2024 11.49 11.57 11.40 11.53 11.41 66,368
Mar 26, 2024 11.60 11.63 11.48 11.57 11.45 75,946
Mar 25, 2024 11.69 11.70 11.56 11.61 11.49 78,551
Mar 22, 2024 11.67 11.70 11.57 11.60 11.48 61,952
Mar 21, 2024 11.57 11.73 11.57 11.68 11.56 121,196
Mar 20, 2024 11.85 11.85 11.53 11.55 11.43 60,140
Mar 19, 2024 11.70 11.84 11.55 11.84 11.72 53,047
Mar 18, 2024 11.57 11.88 11.57 11.66 11.54 72,032
Mar 15, 2024 11.53 11.78 11.37 11.78 11.66 176,558
Mar 14, 2024 0.05 Dividend
Mar 14, 2024 11.58 11.68 11.54 11.54 11.42 98,439
Mar 13, 2024 11.75 11.82 11.68 11.69 11.52 51,444
Mar 12, 2024 11.84 11.86 11.61 11.79 11.62 135,707
Mar 11, 2024 11.82 11.84 11.71 11.79 11.62 59,240
Mar 8, 2024 12.01 12.09 11.84 11.88 11.71 73,840
Mar 7, 2024 11.95 12.02 11.76 12.00 11.83 116,965
Mar 6, 2024 11.90 12.07 11.79 11.95 11.78 105,320
Mar 5, 2024 12.13 12.13 11.92 11.99 11.82 59,415
Mar 4, 2024 12.08 12.27 12.02 12.23 12.06 140,731
Mar 1, 2024 12.38 12.43 12.05 12.08 11.91 237,666
Feb 29, 2024 12.38 12.56 12.16 12.36 12.18 187,874
Feb 28, 2024 12.75 12.82 12.29 12.35 12.17 146,854
Feb 27, 2024 12.53 12.75 12.36 12.70 12.52 171,827
Feb 26, 2024 12.80 12.86 12.50 12.60 12.42 246,054
Feb 23, 2024 12.20 12.98 12.20 12.94 12.76 381,106
Feb 22, 2024 11.47 12.20 11.36 12.18 12.01 889,292
Feb 21, 2024 10.80 11.08 10.73 10.88 10.73 104,209
Feb 20, 2024 10.90 10.90 10.71 10.84 10.69 129,496
Feb 19, 2024 10.80 11.06 10.72 10.76 10.61 146,204
Feb 16, 2024 11.19 11.28 10.90 10.91 10.75 82,920
Feb 15, 2024 11.00 11.19 11.00 11.17 11.01 84,758
Feb 14, 2024 10.82 11.01 10.75 10.96 10.80 94,699
Feb 13, 2024 10.96 11.05 10.82 11.03 10.87 93,191
Feb 12, 2024 10.69 11.00 10.69 10.96 10.80 51,949
Feb 9, 2024 10.61 10.75 10.59 10.69 10.54 98,982
Feb 8, 2024 10.84 11.05 10.61 10.64 10.49 182,097
Feb 7, 2024 10.88 11.02 10.80 10.91 10.75 119,593
Feb 6, 2024 10.40 10.92 10.38 10.78 10.63 114,630
Feb 5, 2024 10.50 10.73 10.36 10.72 10.57 72,249
Feb 2, 2024 10.10 10.56 10.10 10.56 10.41 36,165
Feb 1, 2024 10.20 10.40 10.20 10.34 10.19 66,354
Jan 31, 2024 10.45 10.63 10.38 10.45 10.30 61,380
Jan 30, 2024 10.86 10.86 10.18 10.45 10.30 70,436
Jan 29, 2024 10.30 10.42 10.12 10.38 10.23 113,986
Jan 25, 2024 10.08 10.18 9.97 10.15 10.01 68,060
Jan 24, 2024 10.14 10.31 10.13 10.20 10.05 83,267
Jan 23, 2024 10.15 10.21 10.00 10.14 10.00 166,387
Jan 22, 2024 9.90 10.15 9.87 10.15 10.01 133,948
Jan 19, 2024 9.75 9.91 9.68 9.85 9.71 116,741
Jan 18, 2024 9.51 9.77 9.51 9.74 9.60 79,981
Jan 17, 2024 9.48 9.54 9.40 9.52 9.38 49,181
Jan 16, 2024 9.46 9.62 9.42 9.48 9.35 79,950
Jan 15, 2024 9.15 9.40 9.15 9.35 9.22 239,748
Jan 12, 2024 9.29 9.33 9.15 9.31 9.18 80,509
Jan 11, 2024 9.23 9.42 9.21 9.29 9.16 99,700
Jan 10, 2024 9.40 9.40 9.20 9.23 9.10 67,422
Jan 9, 2024 9.30 9.47 9.24 9.36 9.23 51,165
Jan 8, 2024 9.15 9.30 9.05 9.17 9.04 114,595
Jan 5, 2024 9.30 9.30 9.03 9.25 9.12 98,553
Jan 4, 2024 9.20 9.29 9.10 9.23 9.10 109,384
Jan 3, 2024 9.60 9.64 9.22 9.25 9.12 92,557
Jan 2, 2024 9.75 9.85 9.51 9.67 9.53 51,737
Dec 29, 2023 9.86 9.90 9.67 9.76 9.62 38,249
Dec 28, 2023 9.90 10.00 9.77 9.91 9.77 39,949
Dec 27, 2023 9.86 9.98 9.84 9.91 9.77 64,453
Dec 22, 2023 9.90 10.00 9.88 9.92 9.78 43,160
Dec 21, 2023 9.84 10.00 9.84 9.94 9.80 73,921
Dec 20, 2023 9.90 10.01 9.88 10.00 9.86 108,265
Dec 19, 2023 9.93 10.07 9.83 9.91 9.77 115,908
Dec 18, 2023 9.90 9.96 9.81 9.90 9.76 71,605
Dec 15, 2023 10.15 10.15 9.92 9.96 9.82 119,663
Dec 14, 2023 9.64 10.18 9.64 10.15 10.01 128,009
Dec 13, 2023 9.60 9.86 9.60 9.85 9.71 87,803
Dec 12, 2023 9.56 9.69 9.53 9.65 9.51 40,625
Dec 11, 2023 9.62 9.75 9.56 9.66 9.52 101,933
Dec 8, 2023 9.71 9.77 9.50 9.62 9.48 150,202
Dec 7, 2023 9.80 9.85 9.65 9.71 9.57 154,160
Dec 6, 2023 9.81 9.88 9.51 9.83 9.69 56,364
Dec 5, 2023 9.62 9.65 9.45 9.62 9.48 104,215
Dec 4, 2023 9.75 10.05 9.61 9.66 9.52 133,775
Dec 1, 2023 10.31 10.31 9.68 9.82 9.68 220,921
Nov 30, 2023 10.00 10.18 9.64 9.98 9.84 784,737
Nov 29, 2023 9.90 10.21 9.85 10.15 10.01 122,407
Nov 28, 2023 9.60 9.96 9.56 9.90 9.76 83,156
Nov 27, 2023 9.70 9.74 9.52 9.68 9.54 115,600
Nov 24, 2023 9.56 9.96 9.21 9.64 9.50 1,040,747
Nov 23, 2023 10.20 10.30 10.15 10.30 10.15 40,586
Nov 22, 2023 10.24 10.35 10.22 10.26 10.11 93,826
Nov 21, 2023 10.23 10.39 10.21 10.35 10.20 75,640
Nov 20, 2023 10.30 10.38 10.30 10.37 10.22 44,143
Nov 17, 2023 10.32 10.41 10.22 10.30 10.15 44,064
Nov 16, 2023 10.62 10.62 10.37 10.42 10.27 73,881
Nov 15, 2023 10.29 10.65 10.13 10.60 10.45 58,409

Related Tickers