PWR Holdings Ltd. PWH
ASX · Australia · Producer Manufacturing
AUD 10.06+0.02 (+0.15%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 10.04 | -1.08% | AUD 10.40 | AUD 10.40 | AUD 9.94 | 86.91K |
| 2026-09-30 | AUD 10.15 | +0.69% | AUD 10.08 | AUD 10.31 | AUD 9.98 | 156.87K |
| 2026-09-29 | AUD 10.08 | +0.10% | AUD 9.96 | AUD 10.19 | AUD 9.96 | 97.35K |
| 2026-09-28 | AUD 10.07 | -1.47% | AUD 10.09 | AUD 10.22 | AUD 9.98 |
| 97.68K |
| 2026-09-25 | AUD 10.22 | -0.87% | AUD 10.50 | AUD 10.50 | AUD 10.19 | 134.21K |
| 2026-09-24 | AUD 10.31 | -0.67% | AUD 10.26 | AUD 10.46 | AUD 10.18 | 194.95K |
| 2026-09-23 | AUD 10.38 | +2.06% | AUD 10.40 | AUD 10.51 | AUD 10.19 | 145.37K |
| 2026-09-22 | AUD 10.17 | +0.79% | AUD 10.14 | AUD 10.27 | AUD 10.12 | 98.07K |
| 2026-09-21 | AUD 10.09 | 0.00% | AUD 10.10 | AUD 10.36 | AUD 10.04 | 137.31K |
| 2026-09-18 | AUD 10.09 | -1.56% | AUD 10.40 | AUD 10.40 | AUD 10.03 | 477.26K |
| 2026-09-17 | AUD 10.25 | -0.39% | AUD 10.10 | AUD 10.34 | AUD 10.10 | 105.59K |
| 2026-09-16 | AUD 10.29 | -0.96% | AUD 10.37 | AUD 10.37 | AUD 10.16 | 97.78K |
| 2026-09-15 | AUD 10.39 | -0.67% | AUD 10.21 | AUD 10.50 | AUD 10.21 | 130.22K |
| 2026-09-14 | AUD 10.46 | -1.97% | AUD 10.89 | AUD 10.90 | AUD 10.41 | 90.64K |
| 2026-09-11 | AUD 10.67 | -2.02% | AUD 10.80 | AUD 11.16 | AUD 10.56 | 94.03K |
| 2026-09-10 | AUD 10.89 | -0.27% | AUD 10.80 | AUD 10.93 | AUD 10.74 | 159.30K |
| 2026-09-09 | AUD 10.92 | -0.46% | AUD 10.89 | AUD 11.19 | AUD 10.81 | 187.79K |
| 2026-09-08 | AUD 10.97 | -2.92% | AUD 11.19 | AUD 11.38 | AUD 10.92 | 108.52K |
| 2026-09-07 | AUD 11.30 | -0.09% | AUD 11.31 | AUD 11.43 | AUD 11.19 | 137.41K |
| 2026-09-04 | AUD 11.31 | +0.35% | AUD 11.22 | AUD 11.50 | AUD 11.20 | 87.08K |
| 2026-09-03 | AUD 11.27 | -0.18% | AUD 11.29 | AUD 11.33 | AUD 11.18 | 75.36K |
| 2026-09-02 | AUD 11.29 | -1.40% | AUD 11.45 | AUD 11.45 | AUD 11.21 | 106.31K |
| 2026-09-01 | AUD 11.45 | -0.52% | AUD 11.51 | AUD 11.60 | AUD 11.38 | 162.82K |
| 2026-08-31 | AUD 11.51 | -2.13% | AUD 11.76 | AUD 11.76 | AUD 11.35 | 232.86K |
| 2026-08-28 | AUD 11.76 | -0.76% | AUD 11.85 | AUD 11.89 | AUD 11.69 | 105.22K |
| 2026-08-27 | AUD 11.85 | -1.25% | AUD 12.00 | AUD 12.35 | AUD 11.83 | 271.41K |
| 2026-08-26 | AUD 12.00 | +1.10% | AUD 11.90 | AUD 12.11 | AUD 11.60 | 1.27M |
| 2026-08-25 | AUD 11.87 | +1.89% | AUD 11.66 | AUD 11.90 | AUD 11.31 | 388.27K |
| 2026-08-24 | AUD 11.65 | -4.12% | AUD 12.15 | AUD 12.20 | AUD 11.57 | 515.47K |
| 2026-08-21 | AUD 12.15 | +15.49% | AUD 10.99 | AUD 12.50 | AUD 10.99 | 983.54K |
| 2026-08-20 | AUD 10.52 | +3.85% | AUD 10.29 | AUD 10.52 | AUD 10.05 | 278.25K |
| 2026-08-19 | AUD 10.13 | -1.94% | AUD 10.30 | AUD 10.41 | AUD 10.04 | 209.21K |
| 2026-08-18 | AUD 10.33 | -2.91% | AUD 10.50 | AUD 10.60 | AUD 10.28 | 132.36K |
| 2026-08-17 | AUD 10.64 | +3.80% | AUD 10.23 | AUD 10.64 | AUD 10.15 | 196.64K |
| 2026-08-14 | AUD 10.25 | -0.39% | AUD 10.29 | AUD 10.30 | AUD 10.05 | 635.77K |
| 2026-08-13 | AUD 10.29 | -0.39% | AUD 10.42 | AUD 10.44 | AUD 10.02 | 116.90K |
| 2026-08-12 | AUD 10.33 | -1.81% | AUD 10.01 | AUD 10.42 | AUD 10.01 | 138.33K |
| 2026-08-11 | AUD 10.52 | -1.96% | AUD 10.73 | AUD 10.74 | AUD 10.06 | 125.81K |
| 2026-08-10 | AUD 10.73 | 0.00% | AUD 10.70 | AUD 10.79 | AUD 10.65 | 195.79K |
| 2026-08-07 | AUD 10.73 | -0.46% | AUD 10.79 | AUD 10.80 | AUD 10.62 | 106.87K |
| 2026-08-06 | AUD 10.78 | +1.03% | AUD 10.66 | AUD 10.84 | AUD 10.56 | 166.77K |
| 2026-08-05 | AUD 10.67 | +5.96% | AUD 10.07 | AUD 10.68 | AUD 10.00 | 394.57K |
| 2026-08-04 | AUD 10.07 | +0.90% | AUD 9.88 | AUD 10.17 | AUD 9.88 | 470.09K |
| 2026-08-03 | AUD 9.98 | +0.60% | AUD 9.91 | AUD 10.05 | AUD 9.70 | 181.39K |
| 2026-07-31 | AUD 9.92 | +1.95% | AUD 9.68 | AUD 10.03 | AUD 9.68 | 258.55K |
| 2026-07-30 | AUD 9.73 | -1.72% | AUD 9.90 | AUD 9.90 | AUD 9.65 | 137.31K |
| 2026-07-29 | AUD 9.90 | +0.20% | AUD 9.40 | AUD 10.03 | AUD 9.40 | 187.92K |
| 2026-07-28 | AUD 9.88 | +4.55% | AUD 9.64 | AUD 9.97 | AUD 9.03 | 366.91K |
| 2026-07-27 | AUD 9.45 | -1.56% | AUD 9.59 | AUD 9.86 | AUD 9.33 | 244.12K |
| 2026-07-24 | AUD 9.60 | -0.83% | AUD 9.20 | AUD 9.77 | AUD 9.20 | 94.87K |
| 2026-07-23 | AUD 9.68 | +0.52% | AUD 9.63 | AUD 9.77 | AUD 9.07 | 123.11K |
| 2026-07-22 | AUD 9.63 | +4.11% | AUD 9.25 | AUD 9.65 | AUD 9.25 | 306.80K |
| 2026-07-21 | AUD 9.25 | +1.54% | AUD 9.18 | AUD 9.35 | AUD 9.05 | 148.99K |
| 2026-07-20 | AUD 9.11 | +1.79% | AUD 9.03 | AUD 9.22 | AUD 8.83 | 167.26K |
| 2026-07-17 | AUD 8.95 | -2.19% | AUD 9.15 | AUD 9.15 | AUD 8.83 | 230.36K |
| 2026-07-16 | AUD 9.15 | +2.81% | AUD 8.70 | AUD 9.17 | AUD 8.61 | 164.64K |
| 2026-07-15 | AUD 8.90 | -0.45% | AUD 8.90 | AUD 9.15 | AUD 8.83 | 172.19K |
| 2026-07-14 | AUD 8.94 | +2.29% | AUD 8.74 | AUD 9.02 | AUD 8.66 | 178.99K |
| 2026-07-13 | AUD 8.74 | +3.68% | AUD 8.40 | AUD 8.74 | AUD 8.40 | 118.82K |
| 2026-07-10 | AUD 8.43 | -1.52% | AUD 8.40 | AUD 8.48 | AUD 8.34 | 104.09K |
| 2026-07-09 | AUD 8.56 | -1.04% | AUD 8.64 | AUD 8.77 | AUD 8.40 | 228.92K |
| 2026-07-08 | AUD 8.65 | 0.00% | AUD 8.54 | AUD 8.65 | AUD 8.38 | 187.14K |
| 2026-07-07 | AUD 8.65 | -1.03% | AUD 8.75 | AUD 8.84 | AUD 8.46 | 344.04K |
| 2026-07-06 | AUD 8.74 | +6.59% | AUD 8.26 | AUD 8.77 | AUD 8.15 | 169.61K |
| 2026-07-03 | AUD 8.20 | -2.96% | AUD 8.45 | AUD 8.61 | AUD 8.09 | 256.29K |
| 2026-07-02 | AUD 8.45 | +3.68% | AUD 8.14 | AUD 8.53 | AUD 8.07 | 325.33K |
| 2026-07-01 | AUD 8.15 | +2.26% | AUD 7.86 | AUD 8.17 | AUD 7.83 | 275.49K |
| 2026-06-30 | AUD 7.97 | -2.33% | AUD 8.33 | AUD 8.33 | AUD 7.86 | 147.93K |
| 2026-06-29 | AUD 8.16 | +3.68% | AUD 7.86 | AUD 8.28 | AUD 7.86 | 168.00K |
| 2026-06-26 | AUD 7.87 | -1.87% | AUD 8.02 | AUD 8.02 | AUD 7.81 | 174.53K |
| 2026-06-25 | AUD 8.02 | +0.38% | AUD 8.01 | AUD 8.06 | AUD 7.75 | 144.70K |
| 2026-06-24 | AUD 7.99 | -1.11% | AUD 8.12 | AUD 8.22 | AUD 7.95 | 168.00K |
| 2026-06-23 | AUD 8.08 | -0.62% | AUD 8.10 | AUD 8.23 | AUD 7.94 | 115.14K |
| 2026-06-22 | AUD 8.13 | -2.40% | AUD 8.29 | AUD 8.36 | AUD 8.07 | 124.38K |
| 2026-06-19 | AUD 8.33 | -0.72% | AUD 8.40 | AUD 8.54 | AUD 8.21 | 242.13K |
| 2026-06-18 | AUD 8.39 | -0.94% | AUD 8.47 | AUD 8.49 | AUD 8.26 | 156.56K |
| 2026-06-17 | AUD 8.47 | +2.29% | AUD 8.25 | AUD 8.65 | AUD 8.08 | 161.29K |
| 2026-06-16 | AUD 8.28 | -4.50% | AUD 8.60 | AUD 8.60 | AUD 8.22 | 137.91K |
| 2026-06-15 | AUD 8.67 | +0.35% | AUD 8.65 | AUD 8.72 | AUD 8.59 | 333.85K |
| 2026-06-12 | AUD 8.64 | -0.46% | AUD 8.70 | AUD 8.88 | AUD 8.52 | 114.52K |
| 2026-06-11 | AUD 8.68 | +0.12% | AUD 8.50 | AUD 8.69 | AUD 8.41 | 301.15K |
| 2026-06-10 | AUD 8.67 | -0.69% | AUD 8.80 | AUD 8.86 | AUD 8.48 | 648.51K |
| 2026-06-09 | AUD 8.73 | -1.80% | AUD 8.72 | AUD 8.88 | AUD 8.55 | 189.10K |
| 2026-06-05 | AUD 8.89 | -3.26% | AUD 9.32 | AUD 9.32 | AUD 8.86 | 105.83K |
| 2026-06-04 | AUD 9.19 | -0.33% | AUD 9.20 | AUD 9.24 | AUD 9.02 | 100.90K |
| 2026-06-03 | AUD 9.22 | +0.77% | AUD 9.11 | AUD 9.40 | AUD 9.11 | 86.05K |
| 2026-06-02 | AUD 9.15 | -2.76% | AUD 9.53 | AUD 9.53 | AUD 8.92 | 80.15K |
| 2026-06-01 | AUD 9.41 | -0.32% | AUD 9.51 | AUD 9.52 | AUD 9.35 | 77.00K |
| 2026-05-29 | AUD 9.44 | +0.75% | AUD 9.41 | AUD 9.61 | AUD 9.26 | 190.62K |
| 2026-05-28 | AUD 9.37 | +1.19% | AUD 9.26 | AUD 9.52 | AUD 9.20 | 206.76K |