NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 7.95
+0.09 (1.08%)
Sep 21, 2026, 11:29 AM AEST
NRW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.78 | 7.96 | 7.76 | 7.92 | - | 0.70% | 2,632,830 |
| Sep 18, 2026 | 7.76 | 7.91 | 7.68 | 7.86 | 7.86 | 2.61% | 2,631,333 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.54 | 7.66 | 7.66 | 1.46% | 1,547,761 |
| Sep 16, 2026 | 7.47 | 7.56 | 7.47 | 7.55 | 7.55 | 0.13% | 872,315 |
| Sep 15, 2026 | 7.61 | 7.65 | 7.49 | 7.54 | 7.54 | -1.44% | 741,159 |
| Sep 14, 2026 | 7.66 | 7.76 | 7.54 | 7.65 | 7.65 | -0.52% | 919,188 |
| Sep 11, 2026 | 7.68 | 7.73 | 7.56 | 7.69 | 7.69 | -1.16% | 1,401,599 |
| Sep 10, 2026 | 7.71 | 7.84 | 7.68 | 7.78 | 7.78 | -1.14% | 1,208,448 |
| Sep 9, 2026 | 7.86 | 7.95 | 7.72 | 7.87 | 7.87 | 0.13% | 1,081,191 |
| Sep 8, 2026 | 7.83 | 7.97 | 7.68 | 7.86 | 7.86 | 1.95% | 1,620,095 |
| Sep 7, 2026 | 7.64 | 7.76 | 7.57 | 7.71 | 7.71 | 0.92% | 565,114 |
| Sep 4, 2026 | 7.71 | 7.71 | 7.54 | 7.64 | 7.64 | -0.13% | 884,208 |
| Sep 3, 2026 | 7.80 | 7.82 | 7.57 | 7.65 | 7.65 | -0.26% | 698,246 |
| Sep 2, 2026 | 7.72 | 7.83 | 7.67 | 7.67 | 7.67 | -1.92% | 1,108,620 |
| Sep 1, 2026 | 7.56 | 7.95 | 7.54 | 7.82 | 7.82 | 3.44% | 1,828,436 |
| Aug 31, 2026 | 7.59 | 7.62 | 7.49 | 7.56 | 7.56 | -1.31% | 1,026,435 |
| Aug 28, 2026 | 7.74 | 7.74 | 7.51 | 7.66 | 7.66 | -0.78% | 934,596 |
| Aug 27, 2026 | 7.83 | 7.92 | 7.72 | 7.72 | 7.72 | -1.03% | 855,295 |
| Aug 26, 2026 | 7.80 | 7.94 | 7.70 | 7.80 | 7.80 | 0.39% | 1,445,816 |
| Aug 25, 2026 | 8.12 | 8.13 | 7.77 | 7.77 | 7.77 | -3.84% | 2,132,069 |
| Aug 24, 2026 | 8.12 | 8.17 | 7.95 | 8.08 | 8.08 | -1.46% | 1,760,199 |
| Aug 21, 2026 | 8.06 | 8.43 | 7.93 | 8.20 | 8.20 | 8.04% | 2,876,690 |
| Aug 20, 2026 | 7.70 | 7.70 | 6.69 | 7.59 | 7.59 | 5.27% | 2,029,515 |
| Aug 19, 2026 | 7.18 | 7.25 | 7.00 | 7.21 | 7.21 | 1.69% | 761,111 |
| Aug 18, 2026 | 7.22 | 7.26 | 7.04 | 7.09 | 7.09 | -2.07% | 720,622 |
| Aug 17, 2026 | 7.51 | 7.55 | 7.19 | 7.24 | 7.24 | -3.34% | 854,492 |
| Aug 14, 2026 | 7.28 | 7.49 | 7.22 | 7.49 | 7.49 | 1.77% | 862,105 |
| Aug 13, 2026 | 7.40 | 7.52 | 7.30 | 7.36 | 7.36 | -0.54% | 628,964 |
| Aug 12, 2026 | 7.26 | 7.54 | 7.22 | 7.40 | 7.40 | 1.09% | 2,770,855 |
| Aug 11, 2026 | 7.20 | 7.35 | 7.16 | 7.32 | 7.32 | 0.97% | 651,977 |
| Aug 10, 2026 | 7.22 | 7.33 | 7.13 | 7.25 | 7.25 | 0.69% | 738,953 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.04 | 7.20 | 7.20 | - | 923,694 |
| Aug 6, 2026 | 7.01 | 7.28 | 7.01 | 7.20 | 7.20 | -0.41% | 1,465,280 |
| Aug 5, 2026 | 7.30 | 7.30 | 7.12 | 7.23 | 7.23 | 0.98% | 1,162,331 |
| Aug 4, 2026 | 7.05 | 7.27 | 7.05 | 7.16 | 7.16 | 0.56% | 989,539 |
| Aug 3, 2026 | 6.91 | 7.12 | 6.80 | 7.12 | 7.12 | 1.71% | 567,962 |
| Jul 31, 2026 | 7.08 | 7.09 | 6.92 | 7.00 | 7.00 | 1.89% | 1,152,747 |
| Jul 30, 2026 | 6.81 | 6.92 | 6.74 | 6.87 | 6.87 | -1.15% | 855,720 |
| Jul 29, 2026 | 7.30 | 7.35 | 6.82 | 6.95 | 6.95 | -1.97% | 1,850,418 |
| Jul 28, 2026 | 7.30 | 7.31 | 7.04 | 7.09 | 7.09 | -3.14% | 873,205 |
| Jul 27, 2026 | 7.15 | 7.34 | 7.15 | 7.32 | 7.32 | 3.10% | 888,509 |
| Jul 24, 2026 | 7.20 | 7.20 | 6.94 | 7.10 | 7.10 | - | 815,463 |
| Jul 23, 2026 | 7.14 | 7.20 | 7.05 | 7.10 | 7.10 | 0.85% | 1,201,860 |
| Jul 22, 2026 | 7.00 | 7.14 | 6.95 | 7.04 | 7.04 | 1.15% | 783,721 |
| Jul 21, 2026 | 6.90 | 7.06 | 6.79 | 6.96 | 6.96 | 2.20% | 700,099 |
| Jul 20, 2026 | 6.90 | 7.00 | 6.77 | 6.81 | 6.81 | -0.29% | 604,985 |
| Jul 17, 2026 | 7.03 | 7.03 | 6.78 | 6.83 | 6.83 | -2.01% | 1,069,112 |
| Jul 16, 2026 | 7.03 | 7.06 | 6.83 | 6.97 | 6.97 | -0.71% | 947,167 |
| Jul 15, 2026 | 6.95 | 7.07 | 6.92 | 7.02 | 7.02 | 2.03% | 652,687 |
| Jul 14, 2026 | 6.80 | 6.88 | 6.65 | 6.88 | 6.88 | -0.29% | 826,200 |