NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 7.22
+0.02 (0.28%)
May 19, 2026, 4:10 PM AEST
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.25 | 7.27 | 7.15 | 7.18 | - | -0.35% | 259,060 |
| May 18, 2026 | 7.64 | 7.66 | 7.15 | 7.20 | 7.20 | -5.51% | 2,342,812 |
| May 15, 2026 | 7.53 | 7.70 | 7.49 | 7.62 | 7.62 | 1.87% | 1,338,831 |
| May 14, 2026 | 7.41 | 7.54 | 7.37 | 7.48 | 7.48 | 1.63% | 3,911,502 |
| May 13, 2026 | 7.26 | 7.39 | 7.22 | 7.36 | 7.36 | 1.24% | 1,319,627 |
| May 12, 2026 | 7.15 | 7.28 | 7.15 | 7.27 | 7.27 | 1.39% | 1,267,304 |
| May 11, 2026 | 7.10 | 7.26 | 7.09 | 7.17 | 7.17 | 1.99% | 1,235,388 |
| May 8, 2026 | 6.95 | 7.06 | 6.93 | 7.03 | 7.03 | -1.54% | 1,275,069 |
| May 7, 2026 | 6.87 | 7.14 | 6.85 | 7.14 | 7.14 | 7.05% | 1,840,454 |
| May 6, 2026 | 6.46 | 6.70 | 6.44 | 6.67 | 6.67 | 4.06% | 1,977,328 |
| May 5, 2026 | 6.42 | 6.50 | 6.38 | 6.41 | 6.41 | -1.23% | 741,646 |
| May 4, 2026 | 6.44 | 6.59 | 6.44 | 6.49 | 6.49 | 0.78% | 1,373,261 |
| May 1, 2026 | 6.30 | 6.44 | 6.26 | 6.44 | 6.44 | 5.23% | 1,047,749 |
| Apr 30, 2026 | 5.93 | 6.12 | 5.93 | 6.12 | 6.12 | 1.83% | 900,045 |
| Apr 29, 2026 | 6.00 | 6.12 | 5.99 | 6.01 | 6.01 | -0.50% | 1,213,534 |
| Apr 28, 2026 | 6.05 | 6.09 | 6.00 | 6.04 | 6.04 | -0.66% | 679,267 |
| Apr 27, 2026 | 6.08 | 6.12 | 6.03 | 6.08 | 6.08 | -1.30% | 612,120 |
| Apr 24, 2026 | 6.25 | 6.25 | 6.09 | 6.16 | 6.16 | -0.48% | 733,671 |
| Apr 23, 2026 | 6.26 | 6.36 | 6.12 | 6.19 | 6.19 | -1.59% | 1,494,852 |
| Apr 22, 2026 | 6.31 | 6.32 | 6.21 | 6.29 | 6.29 | -0.47% | 800,084 |
| Apr 21, 2026 | 6.19 | 6.35 | 6.19 | 6.32 | 6.32 | 1.94% | 962,184 |
| Apr 20, 2026 | 6.16 | 6.21 | 6.03 | 6.20 | 6.20 | 1.64% | 1,074,521 |
| Apr 17, 2026 | 6.05 | 6.43 | 5.99 | 6.10 | 6.10 | 2.18% | 1,153,793 |
| Apr 16, 2026 | 6.04 | 6.04 | 5.89 | 5.97 | 5.97 | - | 568,494 |
| Apr 15, 2026 | 5.99 | 6.05 | 5.94 | 5.97 | 5.97 | -0.17% | 781,917 |
| Apr 14, 2026 | 6.03 | 6.03 | 5.85 | 5.98 | 5.98 | 1.18% | 1,191,357 |
| Apr 13, 2026 | 6.00 | 6.06 | 5.89 | 5.91 | 5.91 | -3.11% | 841,443 |
| Apr 10, 2026 | 5.89 | 6.10 | 5.88 | 6.10 | 6.10 | 1.84% | 836,130 |
| Apr 9, 2026 | 5.88 | 6.07 | 5.86 | 5.99 | 5.99 | -0.66% | 968,979 |
| Apr 8, 2026 | 5.79 | 6.06 | 5.74 | 6.03 | 6.03 | 8.45% | 1,372,893 |
| Apr 7, 2026 | 5.37 | 5.66 | 5.37 | 5.56 | 5.56 | 3.54% | 1,149,222 |
| Apr 2, 2026 | 5.50 | 5.60 | 5.36 | 5.37 | 5.37 | -1.47% | 1,010,632 |
| Apr 1, 2026 | 5.48 | 5.52 | 5.38 | 5.45 | 5.45 | 3.42% | 1,642,518 |
| Mar 31, 2026 | 5.20 | 5.35 | 5.15 | 5.27 | 5.27 | -0.75% | 1,042,006 |
| Mar 30, 2026 | 5.26 | 5.33 | 5.08 | 5.31 | 5.31 | -3.45% | 1,088,532 |
| Mar 27, 2026 | 5.47 | 5.57 | 5.27 | 5.50 | 5.50 | -1.08% | 773,685 |
| Mar 26, 2026 | 5.61 | 5.69 | 5.53 | 5.56 | 5.56 | -0.89% | 1,074,022 |
| Mar 25, 2026 | 5.49 | 5.69 | 5.34 | 5.61 | 5.61 | 5.25% | 1,477,217 |
| Mar 24, 2026 | 5.33 | 5.34 | 5.22 | 5.33 | 5.33 | 2.30% | 819,625 |
| Mar 23, 2026 | 5.15 | 5.25 | 5.09 | 5.21 | 5.21 | -4.40% | 1,097,400 |
| Mar 20, 2026 | 5.44 | 5.46 | 5.31 | 5.45 | 5.37 | 0.18% | 2,954,984 |
| Mar 19, 2026 | 5.46 | 5.50 | 5.42 | 5.44 | 5.36 | -3.20% | 985,945 |
| Mar 18, 2026 | 5.53 | 5.68 | 5.53 | 5.62 | 5.53 | 1.44% | 1,126,126 |
| Mar 17, 2026 | 5.61 | 5.66 | 5.48 | 5.54 | 5.45 | -0.89% | 557,167 |
| Mar 16, 2026 | 5.59 | 5.64 | 5.52 | 5.59 | 5.50 | -1.24% | 858,235 |
| Mar 13, 2026 | 5.77 | 5.77 | 5.63 | 5.66 | 5.57 | -1.91% | 642,589 |
| Mar 12, 2026 | 5.78 | 5.88 | 5.73 | 5.77 | 5.68 | -1.20% | 1,096,397 |
| Mar 11, 2026 | 5.83 | 5.91 | 5.77 | 5.84 | 5.75 | 0.34% | 1,462,304 |
| Mar 10, 2026 | 5.81 | 5.88 | 5.66 | 5.82 | 5.73 | 5.24% | 2,397,024 |
| Mar 9, 2026 | 5.77 | 5.82 | 5.45 | 5.53 | 5.44 | -7.68% | 2,306,840 |