NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 3.840
-0.030 (-0.78%)
Aug 29, 2025, 4:10 PM AEST
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.86 | 3.90 | 3.81 | 3.84 | 3.84 | -0.78% | 1,872,404 |
| Aug 28, 2025 | 3.90 | 3.92 | 3.82 | 3.87 | 3.87 | -1.02% | 900,014 |
| Aug 27, 2025 | 3.85 | 3.92 | 3.81 | 3.91 | 3.91 | 1.56% | 1,087,381 |
| Aug 26, 2025 | 3.83 | 3.88 | 3.78 | 3.85 | 3.85 | 0.52% | 1,396,274 |
| Aug 25, 2025 | 3.84 | 3.93 | 3.80 | 3.83 | 3.83 | 0.52% | 1,395,053 |
| Aug 22, 2025 | 3.72 | 3.98 | 3.72 | 3.81 | 3.81 | 5.25% | 3,222,211 |
| Aug 21, 2025 | 3.55 | 3.66 | 3.40 | 3.62 | 3.62 | 2.55% | 1,674,480 |
| Aug 20, 2025 | 3.56 | 3.62 | 3.46 | 3.53 | 3.53 | - | 2,034,730 |
| Aug 19, 2025 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | 1.15% | 863,031 |
| Aug 18, 2025 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 0.58% | 602,079 |
| Aug 15, 2025 | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | 1.17% | 573,812 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.36 | 3.43 | 3.43 | 0.29% | 725,465 |
| Aug 13, 2025 | 3.45 | 3.47 | 3.37 | 3.42 | 3.42 | -0.29% | 800,783 |
| Aug 12, 2025 | 3.41 | 3.44 | 3.40 | 3.43 | 3.43 | 0.29% | 595,596 |
| Aug 11, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.42 | 1.79% | 827,564 |
| Aug 8, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | - | 595,328 |
| Aug 7, 2025 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | 1.51% | 1,301,025 |
| Aug 6, 2025 | 3.23 | 3.31 | 3.23 | 3.31 | 3.31 | 2.16% | 929,977 |
| Aug 5, 2025 | 3.21 | 3.26 | 3.21 | 3.24 | 3.24 | 0.31% | 649,141 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.19 | 3.23 | 3.23 | -0.31% | 526,687 |
| Aug 1, 2025 | 3.22 | 3.24 | 3.19 | 3.24 | 3.24 | - | 413,198 |
| Jul 31, 2025 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | - | 1,093,157 |
| Jul 30, 2025 | 3.17 | 3.26 | 3.17 | 3.24 | 3.24 | 1.57% | 641,766 |
| Jul 29, 2025 | 3.19 | 3.20 | 3.13 | 3.19 | 3.19 | -0.62% | 1,124,033 |
| Jul 28, 2025 | 3.22 | 3.27 | 3.20 | 3.21 | 3.21 | -0.62% | 698,453 |
| Jul 25, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | - | 525,061 |
| Jul 24, 2025 | 3.25 | 3.35 | 3.22 | 3.23 | 3.23 | 0.31% | 1,115,389 |
| Jul 23, 2025 | 3.19 | 3.24 | 3.19 | 3.22 | 3.22 | 0.94% | 923,326 |
| Jul 22, 2025 | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | 1.27% | 1,068,071 |
| Jul 21, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | -0.63% | 845,653 |
| Jul 18, 2025 | 3.16 | 3.18 | 3.12 | 3.17 | 3.17 | 1.60% | 605,939 |
| Jul 17, 2025 | 3.11 | 3.14 | 3.08 | 3.12 | 3.12 | 0.32% | 879,977 |
| Jul 16, 2025 | 3.14 | 3.14 | 3.06 | 3.11 | 3.11 | -1.58% | 1,088,086 |
| Jul 15, 2025 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | 3.27% | 960,114 |
| Jul 14, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | -0.97% | 658,263 |
| Jul 11, 2025 | 3.06 | 3.09 | 3.03 | 3.09 | 3.09 | 1.98% | 1,137,920 |
| Jul 10, 2025 | 3.03 | 3.06 | 2.99 | 3.03 | 3.03 | 1.34% | 1,121,939 |
| Jul 9, 2025 | 2.97 | 3.00 | 2.91 | 2.99 | 2.99 | - | 1,594,241 |
| Jul 8, 2025 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | -0.66% | 767,456 |
| Jul 7, 2025 | 3.05 | 3.07 | 3.01 | 3.01 | 3.01 | -0.66% | 594,005 |
| Jul 4, 2025 | 3.09 | 3.09 | 3.00 | 3.03 | 3.03 | -1.30% | 846,021 |
| Jul 3, 2025 | 3.01 | 3.12 | 2.98 | 3.07 | 3.07 | 3.72% | 1,542,371 |
| Jul 2, 2025 | 2.99 | 3.02 | 2.94 | 2.96 | 2.96 | -1.00% | 1,345,142 |
| Jul 1, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | - | 673,620 |
| Jun 30, 2025 | 2.99 | 3.01 | 2.95 | 2.99 | 2.99 | 1.36% | 1,136,831 |
| Jun 27, 2025 | 2.98 | 3.02 | 2.95 | 2.95 | 2.95 | 0.34% | 788,854 |
| Jun 26, 2025 | 2.93 | 2.97 | 2.92 | 2.94 | 2.94 | 0.68% | 538,029 |
| Jun 25, 2025 | 2.94 | 2.95 | 2.91 | 2.92 | 2.92 | -1.35% | 1,113,192 |
| Jun 24, 2025 | 2.93 | 2.97 | 2.88 | 2.96 | 2.96 | 3.50% | 1,039,528 |
| Jun 23, 2025 | 2.88 | 2.92 | 2.83 | 2.86 | 2.86 | -2.05% | 1,173,954 |