NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 5.24
-0.01 (-0.19%)
At close: Feb 5, 2026
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 5.24 | 5.34 | 5.23 | 5.32 | 5.32 | 1.92% | 498,134 |
| Jan 5, 2026 | 5.10 | 5.26 | 5.10 | 5.22 | 5.22 | 2.35% | 517,119 |
| Jan 2, 2026 | 5.00 | 5.14 | 5.00 | 5.10 | 5.10 | -0.97% | 463,132 |
| Dec 31, 2025 | 5.11 | 5.15 | 5.08 | 5.15 | 5.15 | 0.39% | 369,134 |
| Dec 30, 2025 | 5.14 | 5.16 | 5.07 | 5.13 | 5.13 | 0.98% | 419,681 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.08 | 5.08 | 5.08 | -1.36% | 782,254 |
| Dec 24, 2025 | 5.15 | 5.21 | 5.13 | 5.15 | 5.15 | - | 369,491 |
| Dec 23, 2025 | 5.07 | 5.19 | 4.98 | 5.15 | 5.15 | 0.59% | 491,937 |
| Dec 22, 2025 | 5.11 | 5.18 | 5.10 | 5.12 | 5.12 | 0.99% | 501,334 |
| Dec 19, 2025 | 4.99 | 5.11 | 4.95 | 5.07 | 5.07 | 1.60% | 1,361,315 |
| Dec 18, 2025 | 5.03 | 5.05 | 4.84 | 4.99 | 4.99 | -1.58% | 2,670,352 |
| Dec 17, 2025 | 5.07 | 5.13 | 5.02 | 5.07 | 5.07 | -0.39% | 888,511 |
| Dec 16, 2025 | 5.08 | 5.18 | 5.02 | 5.09 | 5.09 | -0.59% | 932,162 |
| Dec 15, 2025 | 5.13 | 5.13 | 5.05 | 5.12 | 5.12 | -0.19% | 765,119 |
| Dec 12, 2025 | 5.14 | 5.15 | 5.09 | 5.13 | 5.13 | 1.79% | 606,077 |
| Dec 11, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 5.04 | -0.98% | 923,557 |
| Dec 10, 2025 | 5.09 | 5.14 | 5.06 | 5.09 | 5.09 | 1.39% | 780,655 |
| Dec 9, 2025 | 5.28 | 5.28 | 4.96 | 5.02 | 5.02 | -7.04% | 1,658,914 |
| Dec 8, 2025 | 5.32 | 5.41 | 5.32 | 5.40 | 5.40 | -0.18% | 593,742 |
| Dec 5, 2025 | 5.45 | 5.49 | 5.33 | 5.41 | 5.41 | 0.19% | 1,253,280 |
| Dec 4, 2025 | 5.45 | 5.46 | 5.35 | 5.40 | 5.40 | -0.74% | 854,683 |
| Dec 3, 2025 | 5.51 | 5.53 | 5.37 | 5.44 | 5.44 | -1.09% | 1,210,344 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.39 | 5.50 | 5.50 | 1.48% | 724,369 |
| Dec 1, 2025 | 5.51 | 5.60 | 5.42 | 5.42 | 5.42 | -1.63% | 1,133,295 |
| Nov 28, 2025 | 5.34 | 5.51 | 5.23 | 5.51 | 5.51 | 3.96% | 2,124,953 |
| Nov 27, 2025 | 5.15 | 5.35 | 5.09 | 5.30 | 5.30 | 3.52% | 1,869,334 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | 1.19% | 906,373 |
| Nov 25, 2025 | 5.03 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,754,243 |
| Nov 24, 2025 | 5.03 | 5.03 | 4.92 | 5.00 | 5.00 | 1.01% | 953,158 |