NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 6.04
-0.04 (-0.66%)
Apr 28, 2026, 4:10 PM AEST
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 6.17 | 6.22 | 5.98 | 5.99 | 5.90 | -4.92% | 1,065,975 |
| Mar 5, 2026 | 6.40 | 6.50 | 6.25 | 6.30 | 6.20 | - | 833,668 |
| Mar 4, 2026 | 6.36 | 6.49 | 6.27 | 6.30 | 6.20 | -3.37% | 3,441,147 |
| Mar 3, 2026 | 6.36 | 6.56 | 6.23 | 6.52 | 6.42 | 1.87% | 1,324,027 |
| Mar 2, 2026 | 6.42 | 6.44 | 6.36 | 6.40 | 6.30 | -2.14% | 1,236,959 |
| Feb 27, 2026 | 6.55 | 6.59 | 6.43 | 6.54 | 6.44 | 0.15% | 1,608,225 |
| Feb 26, 2026 | 6.50 | 6.58 | 6.47 | 6.53 | 6.43 | 1.24% | 963,365 |
| Feb 25, 2026 | 6.46 | 6.52 | 6.38 | 6.45 | 6.35 | 0.16% | 1,462,798 |
| Feb 24, 2026 | 6.30 | 6.44 | 6.28 | 6.44 | 6.34 | 2.22% | 1,776,876 |
| Feb 23, 2026 | 6.38 | 6.45 | 6.29 | 6.30 | 6.20 | -0.47% | 4,648,338 |
| Feb 20, 2026 | 6.20 | 6.34 | 6.10 | 6.33 | 6.23 | 3.43% | 2,534,706 |
| Feb 19, 2026 | 6.16 | 6.57 | 6.00 | 6.12 | 6.02 | 8.70% | 2,598,208 |
| Feb 18, 2026 | 5.57 | 5.66 | 5.43 | 5.63 | 5.54 | 1.99% | 977,140 |
| Feb 17, 2026 | 5.42 | 5.57 | 5.42 | 5.52 | 5.43 | 0.73% | 1,522,134 |
| Feb 16, 2026 | 5.36 | 5.52 | 5.36 | 5.48 | 5.39 | 1.11% | 901,989 |
| Feb 13, 2026 | 5.43 | 5.46 | 5.33 | 5.42 | 5.34 | -0.91% | 850,139 |