NRW Holdings Limited (ASX:NWH)
Australia · Delayed Price · Currency is AUD 6.96
+0.15 (2.20%)
Jul 21, 2026, 4:10 PM AEST
NRW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 7.09 | 7.15 | 6.81 | 6.90 | 6.90 | -3.09% | 705,760 |
| Jul 10, 2026 | 7.11 | 7.40 | 7.03 | 7.12 | 7.12 | 2.30% | 1,120,165 |
| Jul 9, 2026 | 6.87 | 6.99 | 6.62 | 6.96 | 6.96 | 0.43% | 844,867 |
| Jul 8, 2026 | 6.93 | 6.98 | 6.80 | 6.93 | 6.93 | -2.26% | 835,078 |
| Jul 7, 2026 | 7.22 | 7.22 | 7.00 | 7.09 | 7.09 | 1.00% | 1,066,504 |
| Jul 6, 2026 | 7.18 | 7.22 | 6.95 | 7.02 | 7.02 | -2.90% | 471,269 |
| Jul 3, 2026 | 7.14 | 7.26 | 7.06 | 7.23 | 7.23 | 0.42% | 401,611 |
| Jul 2, 2026 | 7.24 | 7.38 | 7.11 | 7.20 | 7.20 | -3.61% | 813,948 |
| Jul 1, 2026 | 7.70 | 7.84 | 7.44 | 7.47 | 7.47 | 0.40% | 2,473,142 |
| Jun 30, 2026 | 7.34 | 7.49 | 7.24 | 7.44 | 7.44 | 3.05% | 1,406,422 |
| Jun 29, 2026 | 7.24 | 7.29 | 7.08 | 7.22 | 7.22 | -0.41% | 842,476 |
| Jun 26, 2026 | 7.31 | 7.36 | 7.20 | 7.25 | 7.25 | - | 1,145,409 |
| Jun 25, 2026 | 7.13 | 7.31 | 7.11 | 7.25 | 7.25 | 0.69% | 1,028,047 |
| Jun 24, 2026 | 7.04 | 7.24 | 7.03 | 7.20 | 7.20 | 1.27% | 1,063,992 |
| Jun 23, 2026 | 6.98 | 7.14 | 6.92 | 7.11 | 7.11 | 2.01% | 1,751,719 |
| Jun 22, 2026 | 6.86 | 7.06 | 6.78 | 6.97 | 6.97 | 2.35% | 1,709,932 |
| Jun 19, 2026 | 7.00 | 7.11 | 6.81 | 6.81 | 6.81 | -2.44% | 5,563,859 |
| Jun 18, 2026 | 7.27 | 7.39 | 6.98 | 6.98 | 6.98 | -4.90% | 2,019,782 |
| Jun 17, 2026 | 7.23 | 7.45 | 7.15 | 7.34 | 7.34 | 0.96% | 1,541,781 |
| Jun 16, 2026 | 7.20 | 7.38 | 7.15 | 7.27 | 7.27 | 0.28% | 1,530,492 |
| Jun 15, 2026 | 7.20 | 7.26 | 7.11 | 7.25 | 7.25 | 4.17% | 1,070,477 |
| Jun 12, 2026 | 7.05 | 7.10 | 6.93 | 6.96 | 6.96 | 1.16% | 789,379 |
| Jun 11, 2026 | 6.84 | 6.89 | 6.68 | 6.88 | 6.88 | -0.72% | 1,525,029 |
| Jun 10, 2026 | 6.88 | 6.99 | 6.81 | 6.93 | 6.93 | -1.98% | 970,576 |
| Jun 9, 2026 | 6.98 | 7.12 | 6.68 | 7.07 | 7.07 | -1.26% | 1,609,138 |
| Jun 5, 2026 | 7.50 | 7.50 | 7.15 | 7.16 | 7.16 | -4.28% | 1,611,857 |
| Jun 4, 2026 | 7.45 | 7.50 | 7.38 | 7.48 | 7.48 | 0.13% | 683,888 |
| Jun 3, 2026 | 7.58 | 7.58 | 7.32 | 7.47 | 7.47 | -1.06% | 1,445,525 |
| Jun 2, 2026 | 7.40 | 7.56 | 7.35 | 7.55 | 7.55 | -0.66% | 1,292,570 |
| Jun 1, 2026 | 7.60 | 7.66 | 7.52 | 7.60 | 7.60 | -0.39% | 781,235 |
| May 29, 2026 | 7.56 | 7.64 | 7.50 | 7.63 | 7.63 | 2.01% | 1,578,302 |
| May 28, 2026 | 7.45 | 7.64 | 7.42 | 7.48 | 7.48 | -1.19% | 1,005,859 |
| May 27, 2026 | 7.45 | 7.57 | 7.39 | 7.57 | 7.57 | 1.20% | 986,493 |
| May 26, 2026 | 7.22 | 7.48 | 7.20 | 7.48 | 7.48 | 3.89% | 1,366,744 |
| May 25, 2026 | 7.13 | 7.26 | 7.02 | 7.20 | 7.20 | 0.98% | 725,262 |
| May 22, 2026 | 7.20 | 7.25 | 7.10 | 7.13 | 7.13 | -0.56% | 1,046,492 |
| May 21, 2026 | 7.13 | 7.30 | 7.09 | 7.17 | 7.17 | 1.56% | 1,710,644 |
| May 20, 2026 | 7.15 | 7.23 | 6.97 | 7.06 | 7.06 | -2.22% | 2,088,663 |
| May 19, 2026 | 7.25 | 7.27 | 7.15 | 7.22 | 7.22 | 0.28% | 897,633 |
| 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 |