NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 6.30
-0.08 (-1.25%)
Oct 30, 2026, 4:10 PM AEDT
NRW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.38 | 6.40 | 6.18 | 6.30 | 6.30 | -1.25% | 1,005,694 |
| Oct 29, 2026 | 6.50 | 6.59 | 6.30 | 6.38 | 6.38 | - | 2,014,952 |
| Oct 28, 2026 | 6.26 | 6.41 | 6.12 | 6.38 | 6.38 | 4.42% | 3,154,121 |
| Oct 27, 2026 | 5.98 | 6.17 | 5.95 | 6.11 | 6.11 | 2.17% | 2,698,470 |
| Oct 26, 2026 | 6.01 | 6.08 | 5.90 | 5.98 | 5.98 | -0.66% | 1,513,985 |
| Oct 23, 2026 | 6.24 | 6.26 | 5.95 | 6.02 | 6.02 | -4.75% | 1,953,455 |
| Oct 22, 2026 | 6.50 | 6.52 | 6.29 | 6.32 | 6.32 | -3.66% | 1,393,720 |
| Oct 21, 2026 | 6.73 | 6.74 | 6.42 | 6.56 | 6.56 | -2.09% | 2,444,043 |
| Oct 20, 2026 | 6.75 | 6.85 | 6.69 | 6.70 | 6.70 | -3.32% | 2,167,730 |
| Oct 19, 2026 | 6.98 | 7.11 | 6.79 | 6.93 | 6.93 | - | 1,201,956 |
| Oct 16, 2026 | 7.00 | 7.12 | 6.93 | 6.93 | 6.93 | 1.46% | 1,480,967 |
| Oct 15, 2026 | 7.26 | 7.26 | 6.79 | 6.83 | 6.83 | -6.31% | 2,213,428 |
| Oct 14, 2026 | 7.38 | 7.43 | 7.24 | 7.29 | 7.29 | - | 1,518,266 |
| Oct 13, 2026 | 7.72 | 7.75 | 7.29 | 7.29 | 7.29 | -4.71% | 1,676,546 |
| Oct 12, 2026 | 7.55 | 7.78 | 7.55 | 7.65 | 7.65 | 1.32% | 1,425,071 |
| 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 |