NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 7.55
-0.12 (-1.56%)
Oct 9, 2026, 4:10 PM AEST
NRW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.70 | 7.70 | 7.49 | 7.55 | 7.55 | -1.56% | 2,089,769 |
| Oct 8, 2026 | 7.92 | 7.93 | 7.63 | 7.67 | 7.67 | -4.01% | 932,079 |
| Oct 7, 2026 | 8.08 | 8.15 | 7.99 | 7.99 | 7.99 | 0.38% | 1,757,557 |
| Oct 6, 2026 | 8.15 | 8.17 | 7.96 | 7.96 | 7.96 | -1.00% | 831,276 |
| Oct 5, 2026 | 8.02 | 8.23 | 7.99 | 8.04 | 8.04 | 0.25% | 751,833 |
| Oct 2, 2026 | 7.86 | 8.02 | 7.81 | 8.02 | 8.02 | 1.71% | 777,626 |
| Oct 1, 2026 | 7.96 | 8.05 | 7.92 | 8.03 | 7.89 | -0.62% | 1,447,840 |
| Sep 30, 2026 | 7.96 | 8.09 | 7.92 | 8.08 | 7.93 | 1.76% | 1,040,058 |
| Sep 29, 2026 | 7.99 | 8.05 | 7.86 | 7.94 | 7.80 | -0.13% | 1,007,195 |
| Sep 28, 2026 | 8.00 | 8.07 | 7.87 | 7.95 | 7.81 | -1.49% | 1,132,832 |
| Sep 25, 2026 | 7.90 | 8.16 | 7.90 | 8.07 | 7.92 | -1.59% | 1,006,523 |
| Sep 24, 2026 | 7.97 | 8.37 | 7.97 | 8.20 | 8.05 | 0.99% | 1,728,449 |
| Sep 23, 2026 | 8.16 | 8.19 | 8.08 | 8.12 | 7.97 | 0.12% | 741,621 |
| Sep 22, 2026 | 8.06 | 8.11 | 7.88 | 8.11 | 7.96 | 1.25% | 1,242,405 |
| Sep 21, 2026 | 7.78 | 8.03 | 7.76 | 8.01 | 7.87 | 1.91% | 963,285 |
| Sep 18, 2026 | 7.76 | 7.91 | 7.68 | 7.86 | 7.72 | 2.61% | 2,631,333 |
| Sep 17, 2026 | 7.80 | 7.80 | 7.54 | 7.66 | 7.52 | 1.46% | 1,557,902 |
| Sep 16, 2026 | 7.47 | 7.56 | 7.47 | 7.55 | 7.41 | 0.13% | 872,315 |
| Sep 15, 2026 | 7.61 | 7.65 | 7.49 | 7.54 | 7.40 | -1.44% | 799,165 |
| Sep 14, 2026 | 7.66 | 7.76 | 7.54 | 7.65 | 7.51 | -0.52% | 919,188 |
| Sep 11, 2026 | 7.68 | 7.73 | 7.56 | 7.69 | 7.55 | -1.16% | 1,401,599 |
| Sep 10, 2026 | 7.71 | 7.84 | 7.68 | 7.78 | 7.64 | -1.14% | 1,671,252 |
| Sep 9, 2026 | 7.86 | 7.95 | 7.72 | 7.87 | 7.73 | 0.13% | 1,081,191 |
| Sep 8, 2026 | 7.83 | 7.97 | 7.68 | 7.86 | 7.72 | 1.95% | 1,620,095 |
| Sep 7, 2026 | 7.64 | 7.76 | 7.57 | 7.71 | 7.57 | 0.92% | 612,878 |
| Sep 4, 2026 | 7.71 | 7.71 | 7.54 | 7.64 | 7.50 | -0.13% | 887,164 |
| Sep 3, 2026 | 7.80 | 7.82 | 7.57 | 7.65 | 7.51 | -0.26% | 698,246 |
| Sep 2, 2026 | 7.72 | 7.83 | 7.67 | 7.67 | 7.53 | -1.92% | 1,115,980 |
| Sep 1, 2026 | 7.56 | 7.95 | 7.54 | 7.82 | 7.68 | 3.44% | 1,828,436 |
| Aug 31, 2026 | 7.59 | 7.62 | 7.49 | 7.56 | 7.42 | -1.31% | 1,026,435 |
| Aug 28, 2026 | 7.74 | 7.74 | 7.51 | 7.66 | 7.52 | -0.78% | 934,596 |
| Aug 27, 2026 | 7.83 | 7.92 | 7.72 | 7.72 | 7.58 | -1.03% | 855,295 |
| Aug 26, 2026 | 7.80 | 7.94 | 7.70 | 7.80 | 7.66 | 0.39% | 1,450,246 |
| Aug 25, 2026 | 8.12 | 8.13 | 7.77 | 7.77 | 7.63 | -3.84% | 2,132,069 |
| Aug 24, 2026 | 8.12 | 8.17 | 7.95 | 8.08 | 7.93 | -1.46% | 2,411,721 |
| Aug 21, 2026 | 8.06 | 8.43 | 7.93 | 8.20 | 8.05 | 8.04% | 2,884,671 |
| Aug 20, 2026 | 7.70 | 7.70 | 6.69 | 7.59 | 7.45 | 5.27% | 2,029,515 |
| Aug 19, 2026 | 7.18 | 7.25 | 7.00 | 7.21 | 7.08 | 1.69% | 766,381 |
| Aug 18, 2026 | 7.22 | 7.26 | 7.04 | 7.09 | 6.96 | -2.07% | 731,329 |
| Aug 17, 2026 | 7.51 | 7.55 | 7.19 | 7.24 | 7.11 | -3.34% | 854,492 |
| Aug 14, 2026 | 7.28 | 7.49 | 7.22 | 7.49 | 7.35 | 1.77% | 868,229 |
| Aug 13, 2026 | 7.40 | 7.52 | 7.30 | 7.36 | 7.23 | -0.54% | 644,915 |
| Aug 12, 2026 | 7.26 | 7.54 | 7.22 | 7.40 | 7.27 | 1.09% | 2,770,855 |
| Aug 11, 2026 | 7.20 | 7.35 | 7.16 | 7.32 | 7.19 | 0.97% | 651,977 |
| Aug 10, 2026 | 7.22 | 7.33 | 7.13 | 7.25 | 7.12 | 0.69% | 738,953 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.04 | 7.20 | 7.07 | - | 923,694 |
| Aug 6, 2026 | 7.01 | 7.28 | 7.01 | 7.20 | 7.07 | -0.41% | 1,465,280 |
| Aug 5, 2026 | 7.30 | 7.30 | 7.12 | 7.23 | 7.10 | 0.98% | 1,168,536 |
| Aug 4, 2026 | 7.05 | 7.27 | 7.05 | 7.16 | 7.03 | 0.56% | 989,539 |
| Aug 3, 2026 | 6.91 | 7.12 | 6.80 | 7.12 | 6.99 | 1.71% | 567,962 |