NRW Holdings Limited NWH
ASX · Avustralya · Endüstriyel Hizmetler
AUD 8,03-0,05 (-%0,62)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |