NRW Holdings Limited NWH
ASX · Australia · Industrial Services
AUD 8.03-0.05 (-0.62%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 8.03 | -0.62% | AUD 7.96 | AUD 8.05 | AUD 7.91 | 1.45M |
| 2026-09-30 | AUD 8.08 | +1.76% | AUD 7.96 | AUD 8.09 | AUD 7.92 | 1.04M |
| 2026-09-29 | AUD 7.94 | -0.13% | AUD 7.99 | AUD 8.05 | AUD 7.86 | 1.01M |
| 2026-09-28 | AUD 7.95 | -1.49% | AUD 8.00 | AUD 8.07 | AUD 7.87 | 1.13M |
| 2026-09-25 | AUD 8.07 | -1.59% | AUD 7.90 | AUD 8.16 | AUD 7.90 | 1.01M |
| 2026-09-24 | AUD 8.20 | +0.99% | AUD 7.97 | AUD 8.37 | AUD 7.97 | 1.73M |
| 2026-09-23 | AUD 8.12 | +0.12% | AUD 8.16 | AUD 8.19 | AUD 8.08 | 741.62K |
| 2026-09-22 | AUD 8.11 | +1.25% | AUD 8.06 | AUD 8.11 | AUD 7.88 | 1.24M |
| 2026-09-21 | AUD 8.01 | +1.91% | AUD 7.78 | AUD 8.03 | AUD 7.76 | 963.29K |
| 2026-09-18 | AUD 7.86 | +2.61% | AUD 7.76 | AUD 7.91 | AUD 7.68 | 2.63M |
| 2026-09-17 | AUD 7.66 | +1.46% | AUD 7.80 | AUD 7.80 | AUD 7.54 | 1.56M |
| 2026-09-16 | AUD 7.55 | +0.13% | AUD 7.47 | AUD 7.56 | AUD 7.47 | 872.32K |
| 2026-09-15 | AUD 7.54 | -1.44% | AUD 7.61 | AUD 7.65 | AUD 7.49 | 799.17K |
| 2026-09-14 | AUD 7.65 | -0.52% | AUD 7.66 | AUD 7.76 | AUD 7.54 | 919.19K |
| 2026-09-11 | AUD 7.69 | -1.16% | AUD 7.68 | AUD 7.73 | AUD 7.56 | 1.40M |
| 2026-09-10 | AUD 7.78 | -1.14% | AUD 7.71 | AUD 7.84 | AUD 7.68 | 1.67M |
| 2026-09-09 | AUD 7.87 | +0.13% | AUD 7.86 | AUD 7.95 | AUD 7.72 | 1.08M |
| 2026-09-08 | AUD 7.86 | +1.95% | AUD 7.83 | AUD 7.97 | AUD 7.68 | 1.62M |
| 2026-09-07 | AUD 7.71 | +0.92% | AUD 7.64 | AUD 7.76 | AUD 7.57 | 612.88K |
| 2026-09-04 | AUD 7.64 | -0.13% | AUD 7.71 | AUD 7.71 | AUD 7.54 | 887.16K |
| 2026-09-03 | AUD 7.65 | -0.26% | AUD 7.80 | AUD 7.82 | AUD 7.57 | 698.25K |
| 2026-09-02 | AUD 7.67 | -1.92% | AUD 7.72 | AUD 7.83 | AUD 7.67 | 1.12M |
| 2026-09-01 | AUD 7.82 | +3.44% | AUD 7.56 | AUD 7.95 | AUD 7.54 | 1.83M |
| 2026-08-31 | AUD 7.56 | -1.31% | AUD 7.59 | AUD 7.62 | AUD 7.49 | 1.03M |
| 2026-08-28 | AUD 7.66 | -0.78% | AUD 7.74 | AUD 7.74 | AUD 7.51 | 934.60K |
| 2026-08-27 | AUD 7.72 | -1.03% | AUD 7.83 | AUD 7.92 | AUD 7.72 | 855.30K |
| 2026-08-26 | AUD 7.80 | +0.39% | AUD 7.80 | AUD 7.94 | AUD 7.70 | 1.45M |
| 2026-08-25 | AUD 7.77 | -3.84% | AUD 8.12 | AUD 8.13 | AUD 7.77 | 2.13M |
| 2026-08-24 | AUD 8.08 | -1.46% | AUD 8.12 | AUD 8.16 | AUD 7.95 | 2.41M |
| 2026-08-21 | AUD 8.20 | +8.04% | AUD 8.06 | AUD 8.43 | AUD 7.93 | 2.88M |
| 2026-08-20 | AUD 7.59 | +5.27% | AUD 7.70 | AUD 7.70 | AUD 6.69 | 2.03M |
| 2026-08-19 | AUD 7.21 | +1.69% | AUD 7.18 | AUD 7.25 | AUD 7.00 | 766.38K |
| 2026-08-18 | AUD 7.09 | -2.07% | AUD 7.22 | AUD 7.26 | AUD 7.04 | 731.33K |
| 2026-08-17 | AUD 7.24 | -3.34% | AUD 7.51 | AUD 7.55 | AUD 7.19 | 854.49K |
| 2026-08-14 | AUD 7.49 | +1.77% | AUD 7.28 | AUD 7.49 | AUD 7.22 | 868.23K |
| 2026-08-13 | AUD 7.36 | -0.54% | AUD 7.40 | AUD 7.52 | AUD 7.30 | 644.92K |
| 2026-08-12 | AUD 7.40 | +1.09% | AUD 7.26 | AUD 7.54 | AUD 7.22 | 2.77M |
| 2026-08-11 | AUD 7.32 | +0.97% | AUD 7.20 | AUD 7.35 | AUD 7.16 | 651.98K |
| 2026-08-10 | AUD 7.25 | +0.69% | AUD 7.22 | AUD 7.33 | AUD 7.13 | 738.95K |
| 2026-08-07 | AUD 7.20 | 0.00% | AUD 7.25 | AUD 7.25 | AUD 7.04 | 923.69K |
| 2026-08-06 | AUD 7.20 | -0.41% | AUD 7.01 | AUD 7.28 | AUD 7.01 | 1.47M |
| 2026-08-05 | AUD 7.23 | +0.98% | AUD 7.30 | AUD 7.30 | AUD 7.12 | 1.17M |
| 2026-08-04 | AUD 7.16 | +0.56% | AUD 7.05 | AUD 7.27 | AUD 7.05 | 989.54K |
| 2026-08-03 | AUD 7.12 | +1.71% | AUD 6.91 | AUD 7.12 | AUD 6.80 | 567.96K |
| 2026-07-31 | AUD 7.00 | +1.89% | AUD 7.08 | AUD 7.09 | AUD 6.92 | 1.26M |
| 2026-07-30 | AUD 6.87 | -1.15% | AUD 6.81 | AUD 6.92 | AUD 6.74 | 855.72K |
| 2026-07-29 | AUD 6.95 | -1.97% | AUD 7.30 | AUD 7.35 | AUD 6.82 | 1.85M |
| 2026-07-28 | AUD 7.09 | -3.14% | AUD 7.30 | AUD 7.31 | AUD 7.04 | 873.21K |
| 2026-07-27 | AUD 7.32 | +3.10% | AUD 7.15 | AUD 7.34 | AUD 7.15 | 888.51K |
| 2026-07-24 | AUD 7.10 | 0.00% | AUD 7.20 | AUD 7.20 | AUD 6.94 | 815.46K |
| 2026-07-23 | AUD 7.10 | +0.85% | AUD 7.14 | AUD 7.20 | AUD 7.05 | 1.20M |
| 2026-07-22 | AUD 7.04 | +1.15% | AUD 7.00 | AUD 7.14 | AUD 6.95 | 783.72K |
| 2026-07-21 | AUD 6.96 | +2.20% | AUD 6.90 | AUD 7.05 | AUD 6.79 | 700.10K |
| 2026-07-20 | AUD 6.81 | -0.29% | AUD 6.90 | AUD 7.00 | AUD 6.76 | 604.99K |
| 2026-07-17 | AUD 6.83 | -2.01% | AUD 7.03 | AUD 7.03 | AUD 6.78 | 1.07M |
| 2026-07-16 | AUD 6.97 | -0.71% | AUD 7.03 | AUD 7.06 | AUD 6.82 | 947.17K |
| 2026-07-15 | AUD 7.02 | +2.03% | AUD 6.95 | AUD 7.07 | AUD 6.92 | 652.69K |
| 2026-07-14 | AUD 6.88 | -0.29% | AUD 6.80 | AUD 6.88 | AUD 6.65 | 826.20K |
| 2026-07-13 | AUD 6.90 | -3.09% | AUD 7.09 | AUD 7.15 | AUD 6.81 | 705.76K |
| 2026-07-10 | AUD 7.12 | +2.30% | AUD 7.11 | AUD 7.40 | AUD 7.03 | 1.12M |
| 2026-07-09 | AUD 6.96 | +0.43% | AUD 6.87 | AUD 6.99 | AUD 6.62 | 844.87K |
| 2026-07-08 | AUD 6.93 | -2.26% | AUD 6.93 | AUD 6.98 | AUD 6.80 | 870.86K |
| 2026-07-07 | AUD 7.09 | +1.00% | AUD 7.22 | AUD 7.22 | AUD 7.00 | 1.07M |
| 2026-07-06 | AUD 7.02 | -2.90% | AUD 7.18 | AUD 7.22 | AUD 6.95 | 471.27K |
| 2026-07-03 | AUD 7.23 | +0.42% | AUD 7.14 | AUD 7.26 | AUD 7.06 | 401.61K |
| 2026-07-02 | AUD 7.20 | -3.61% | AUD 7.24 | AUD 7.38 | AUD 7.11 | 870.71K |
| 2026-07-01 | AUD 7.47 | +0.40% | AUD 7.70 | AUD 7.84 | AUD 7.43 | 2.47M |
| 2026-06-30 | AUD 7.44 | +3.05% | AUD 7.34 | AUD 7.49 | AUD 7.24 | 1.41M |
| 2026-06-29 | AUD 7.22 | -0.41% | AUD 7.24 | AUD 7.29 | AUD 7.08 | 843.80K |
| 2026-06-26 | AUD 7.25 | 0.00% | AUD 7.31 | AUD 7.36 | AUD 7.20 | 1.15M |
| 2026-06-25 | AUD 7.25 | +0.69% | AUD 7.13 | AUD 7.31 | AUD 7.11 | 1.03M |
| 2026-06-24 | AUD 7.20 | +1.27% | AUD 7.04 | AUD 7.24 | AUD 7.03 | 1.86M |
| 2026-06-23 | AUD 7.11 | +2.01% | AUD 6.98 | AUD 7.14 | AUD 6.92 | 1.76M |
| 2026-06-22 | AUD 6.97 | +2.35% | AUD 6.86 | AUD 7.06 | AUD 6.78 | 1.72M |
| 2026-06-19 | AUD 6.81 | -2.44% | AUD 7.00 | AUD 7.11 | AUD 6.81 | 5.56M |
| 2026-06-18 | AUD 6.98 | -4.90% | AUD 7.27 | AUD 7.39 | AUD 6.98 | 2.03M |
| 2026-06-17 | AUD 7.34 | +0.96% | AUD 7.23 | AUD 7.45 | AUD 7.14 | 1.54M |
| 2026-06-16 | AUD 7.27 | +0.28% | AUD 7.20 | AUD 7.38 | AUD 7.15 | 1.53M |
| 2026-06-15 | AUD 7.25 | +4.17% | AUD 7.20 | AUD 7.26 | AUD 7.11 | 1.08M |
| 2026-06-12 | AUD 6.96 | +1.16% | AUD 7.05 | AUD 7.10 | AUD 6.93 | 789.38K |
| 2026-06-11 | AUD 6.88 | -0.72% | AUD 6.84 | AUD 6.89 | AUD 6.68 | 1.53M |
| 2026-06-10 | AUD 6.93 | -1.98% | AUD 6.88 | AUD 6.99 | AUD 6.81 | 970.58K |
| 2026-06-09 | AUD 7.07 | -1.26% | AUD 6.98 | AUD 7.12 | AUD 6.68 | 1.62M |
| 2026-06-05 | AUD 7.16 | -4.28% | AUD 7.50 | AUD 7.50 | AUD 7.15 | 1.61M |
| 2026-06-04 | AUD 7.48 | +0.13% | AUD 7.45 | AUD 7.50 | AUD 7.38 | 683.89K |
| 2026-06-03 | AUD 7.47 | -1.06% | AUD 7.58 | AUD 7.58 | AUD 7.32 | 1.45M |
| 2026-06-02 | AUD 7.55 | -0.66% | AUD 7.40 | AUD 7.56 | AUD 7.35 | 1.29M |
| 2026-06-01 | AUD 7.60 | -0.39% | AUD 7.60 | AUD 7.66 | AUD 7.52 | 781.24K |
| 2026-05-29 | AUD 7.63 | +2.01% | AUD 7.56 | AUD 7.64 | AUD 7.50 | 1.58M |
| 2026-05-28 | AUD 7.48 | -1.19% | AUD 7.45 | AUD 7.64 | AUD 7.42 | 1.01M |