NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 5.62
+0.08 (1.44%)
At close: Mar 18, 2026
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.53 | 5.68 | 5.53 | 5.62 | 5.62 | 1.44% | 1,126,126 |
| Mar 17, 2026 | 5.61 | 5.66 | 5.48 | 5.54 | 5.54 | -0.89% | 557,167 |
| Mar 16, 2026 | 5.59 | 5.64 | 5.52 | 5.59 | 5.59 | -1.24% | 848,785 |
| Mar 13, 2026 | 5.77 | 5.77 | 5.63 | 5.66 | 5.66 | -1.91% | 638,712 |
| Mar 12, 2026 | 5.78 | 5.88 | 5.73 | 5.77 | 5.77 | -1.20% | 1,079,494 |
| Mar 11, 2026 | 5.83 | 5.91 | 5.77 | 5.84 | 5.84 | 0.34% | 1,462,304 |
| Mar 10, 2026 | 5.81 | 5.88 | 5.66 | 5.82 | 5.82 | 5.24% | 2,397,024 |
| Mar 9, 2026 | 5.77 | 5.82 | 5.45 | 5.53 | 5.53 | -7.68% | 2,306,840 |
| Mar 6, 2026 | 6.17 | 6.22 | 5.98 | 5.99 | 5.99 | -4.92% | 1,065,975 |
| Mar 5, 2026 | 6.40 | 6.50 | 6.25 | 6.30 | 6.30 | - | 833,668 |
| Mar 4, 2026 | 6.36 | 6.49 | 6.27 | 6.30 | 6.30 | -3.37% | 3,441,147 |
| Mar 3, 2026 | 6.36 | 6.56 | 6.23 | 6.52 | 6.52 | 1.87% | 1,306,429 |
| Mar 2, 2026 | 6.42 | 6.44 | 6.36 | 6.40 | 6.40 | -2.14% | 1,236,959 |
| Feb 27, 2026 | 6.55 | 6.59 | 6.43 | 6.54 | 6.54 | 0.15% | 1,608,225 |
| Feb 26, 2026 | 6.50 | 6.58 | 6.47 | 6.53 | 6.53 | 1.24% | 963,365 |
| Feb 25, 2026 | 6.46 | 6.52 | 6.38 | 6.45 | 6.45 | 0.16% | 1,462,798 |
| Feb 24, 2026 | 6.30 | 6.44 | 6.28 | 6.44 | 6.44 | 2.22% | 1,776,876 |
| Feb 23, 2026 | 6.38 | 6.45 | 6.29 | 6.30 | 6.30 | -0.47% | 4,648,338 |
| Feb 20, 2026 | 6.20 | 6.34 | 6.10 | 6.33 | 6.33 | 3.43% | 2,534,706 |
| Feb 19, 2026 | 6.16 | 6.57 | 6.00 | 6.12 | 6.12 | 8.70% | 2,598,208 |
| Feb 18, 2026 | 5.57 | 5.66 | 5.43 | 5.63 | 5.63 | 1.99% | 977,140 |
| Feb 17, 2026 | 5.42 | 5.57 | 5.42 | 5.52 | 5.52 | 0.73% | 1,522,134 |
| Feb 16, 2026 | 5.36 | 5.52 | 5.36 | 5.48 | 5.48 | 1.11% | 901,989 |
| Feb 13, 2026 | 5.43 | 5.46 | 5.33 | 5.42 | 5.42 | -0.91% | 850,139 |
| Feb 12, 2026 | 5.38 | 5.52 | 5.37 | 5.47 | 5.47 | 0.37% | 1,136,013 |
| Feb 11, 2026 | 5.14 | 5.49 | 5.14 | 5.45 | 5.45 | 0.74% | 1,371,340 |
| Feb 10, 2026 | 5.45 | 5.46 | 5.25 | 5.41 | 5.41 | 3.84% | 1,324,635 |
| Feb 9, 2026 | 5.10 | 5.36 | 5.07 | 5.21 | 5.21 | 4.20% | 3,652,994 |
| Feb 6, 2026 | 5.21 | 5.21 | 4.98 | 5.00 | 5.00 | -4.58% | 1,819,604 |
| Feb 5, 2026 | 5.25 | 5.29 | 5.23 | 5.24 | 5.24 | -0.19% | 1,082,653 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.21 | 5.25 | 5.25 | -3.14% | 1,363,228 |
| Feb 3, 2026 | 5.37 | 5.52 | 5.26 | 5.42 | 5.42 | 4.84% | 1,143,215 |
| Feb 2, 2026 | 5.17 | 5.28 | 5.09 | 5.17 | 5.17 | -0.77% | 1,330,992 |
| Jan 30, 2026 | 5.45 | 5.48 | 5.19 | 5.21 | 5.21 | -4.05% | 2,996,257 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | 5.43 | -0.18% | 898,177 |
| Jan 28, 2026 | 5.32 | 5.47 | 5.30 | 5.44 | 5.44 | 2.84% | 716,898 |
| Jan 27, 2026 | 5.44 | 5.44 | 5.24 | 5.29 | 5.29 | -2.04% | 1,305,182 |
| Jan 23, 2026 | 5.35 | 5.41 | 5.25 | 5.40 | 5.40 | 0.75% | 1,016,339 |
| Jan 22, 2026 | 5.28 | 5.40 | 5.22 | 5.36 | 5.36 | 1.90% | 643,377 |
| Jan 21, 2026 | 5.16 | 5.28 | 5.11 | 5.26 | 5.26 | 0.77% | 1,362,284 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.19 | 5.22 | 5.22 | -4.57% | 871,347 |
| Jan 19, 2026 | 5.69 | 5.74 | 5.45 | 5.47 | 5.47 | -2.67% | 726,799 |
| Jan 16, 2026 | 5.57 | 5.83 | 5.57 | 5.62 | 5.62 | 1.44% | 991,291 |
| Jan 15, 2026 | 5.48 | 5.56 | 5.47 | 5.54 | 5.54 | 0.91% | 567,748 |
| Jan 14, 2026 | 5.41 | 5.53 | 5.35 | 5.49 | 5.49 | 1.48% | 803,896 |
| Jan 13, 2026 | 5.39 | 5.45 | 5.34 | 5.41 | 5.41 | 0.93% | 524,472 |
| Jan 12, 2026 | 5.26 | 5.39 | 5.26 | 5.36 | 5.36 | 1.90% | 577,793 |
| Jan 9, 2026 | 5.30 | 5.36 | 5.26 | 5.26 | 5.26 | -0.75% | 479,912 |
| Jan 8, 2026 | 5.23 | 5.39 | 5.23 | 5.30 | 5.30 | 0.19% | 750,582 |
| Jan 7, 2026 | 5.34 | 5.34 | 5.26 | 5.29 | 5.29 | -0.56% | 441,809 |