PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 8.01
+0.09 (1.07%)
Dec 4, 2025, 3:49 PM AEST
PWR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.91 | 8.02 | 7.74 | 7.93 | 7.93 | 1.02% | 46,875 |
| Dec 2, 2025 | 7.95 | 8.09 | 7.72 | 7.85 | 7.85 | -1.88% | 134,582 |
| Dec 1, 2025 | 8.25 | 8.41 | 7.95 | 8.00 | 8.00 | -2.79% | 394,981 |
| Nov 28, 2025 | 8.13 | 8.39 | 8.00 | 8.23 | 8.23 | 0.98% | 121,994 |
| Nov 27, 2025 | 8.10 | 8.39 | 8.10 | 8.15 | 8.15 | 0.99% | 99,281 |
| Nov 26, 2025 | 8.13 | 8.41 | 8.00 | 8.07 | 8.07 | -0.37% | 108,400 |
| Nov 25, 2025 | 7.95 | 8.23 | 7.95 | 8.10 | 8.10 | 2.14% | 114,509 |
| Nov 24, 2025 | 7.80 | 7.95 | 7.76 | 7.93 | 7.93 | 2.32% | 139,602 |
| Nov 21, 2025 | 7.80 | 7.88 | 7.61 | 7.75 | 7.75 | -1.02% | 130,300 |
| Nov 20, 2025 | 7.82 | 8.02 | 7.81 | 7.83 | 7.83 | 0.13% | 129,721 |
| Nov 19, 2025 | 7.97 | 8.11 | 7.76 | 7.82 | 7.82 | -1.88% | 240,527 |
| Nov 18, 2025 | 8.26 | 8.37 | 7.95 | 7.97 | 7.97 | -3.98% | 193,631 |
| Nov 17, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.10% | 152,474 |
| Nov 14, 2025 | 8.10 | 8.24 | 8.02 | 8.21 | 8.21 | -0.48% | 100,575 |
| Nov 13, 2025 | 8.37 | 8.37 | 8.04 | 8.25 | 8.25 | -1.08% | 177,044 |
| Nov 12, 2025 | 8.38 | 8.38 | 8.19 | 8.34 | 8.34 | -0.71% | 80,268 |
| Nov 11, 2025 | 8.45 | 8.45 | 8.14 | 8.40 | 8.40 | 0.48% | 74,628 |
| Nov 10, 2025 | 8.45 | 8.45 | 8.24 | 8.36 | 8.36 | 1.09% | 115,330 |
| Nov 7, 2025 | 8.30 | 8.45 | 8.15 | 8.27 | 8.27 | -0.36% | 178,426 |
| Nov 6, 2025 | 8.44 | 8.58 | 8.21 | 8.30 | 8.30 | -1.66% | 203,078 |
| Nov 5, 2025 | 8.40 | 8.72 | 8.33 | 8.44 | 8.44 | -3.10% | 252,361 |
| Nov 4, 2025 | 8.55 | 8.83 | 8.36 | 8.71 | 8.71 | 4.06% | 204,250 |
| Nov 3, 2025 | 8.52 | 8.58 | 8.31 | 8.37 | 8.37 | -1.76% | 207,993 |
| Oct 31, 2025 | 8.74 | 8.74 | 8.42 | 8.52 | 8.52 | -0.12% | 160,928 |
| Oct 30, 2025 | 8.75 | 8.85 | 8.49 | 8.53 | 8.53 | -2.51% | 164,251 |
| Oct 29, 2025 | 8.72 | 9.03 | 8.72 | 8.75 | 8.75 | -0.23% | 236,534 |
| Oct 28, 2025 | 8.53 | 8.80 | 8.53 | 8.77 | 8.77 | 2.93% | 157,455 |
| Oct 27, 2025 | 8.50 | 8.65 | 8.48 | 8.52 | 8.52 | 0.24% | 131,219 |
| Oct 24, 2025 | 8.50 | 8.65 | 8.46 | 8.50 | 8.50 | -0.35% | 119,434 |
| Oct 23, 2025 | 8.49 | 8.64 | 8.42 | 8.53 | 8.53 | 0.35% | 170,950 |
| Oct 22, 2025 | 8.40 | 8.60 | 8.20 | 8.50 | 8.50 | 1.19% | 349,996 |
| Oct 21, 2025 | 7.96 | 8.45 | 7.96 | 8.40 | 8.40 | 6.46% | 203,057 |
| Oct 20, 2025 | 7.77 | 8.20 | 7.70 | 7.89 | 7.89 | 1.54% | 136,369 |
| Oct 17, 2025 | 7.73 | 7.88 | 7.64 | 7.77 | 7.77 | 0.39% | 175,707 |
| Oct 16, 2025 | 7.40 | 7.82 | 7.40 | 7.74 | 7.74 | 5.02% | 205,338 |
| Oct 15, 2025 | 7.50 | 7.55 | 7.34 | 7.37 | 7.37 | -1.86% | 218,033 |
| Oct 14, 2025 | 7.40 | 7.65 | 7.40 | 7.51 | 7.51 | 1.62% | 172,468 |
| Oct 13, 2025 | 7.10 | 7.40 | 7.09 | 7.39 | 7.39 | 2.78% | 204,673 |
| Oct 10, 2025 | 7.50 | 7.55 | 7.16 | 7.19 | 7.19 | -5.39% | 327,066 |
| Oct 9, 2025 | 7.71 | 7.75 | 7.40 | 7.60 | 7.60 | -1.04% | 261,420 |
| Oct 8, 2025 | 7.67 | 7.68 | 7.53 | 7.68 | 7.68 | 0.13% | 169,506 |
| Oct 7, 2025 | 7.85 | 7.86 | 7.61 | 7.67 | 7.67 | -2.17% | 120,038 |
| Oct 6, 2025 | 8.00 | 8.04 | 7.76 | 7.84 | 7.84 | -1.51% | 75,855 |
| Oct 3, 2025 | 7.85 | 7.98 | 7.80 | 7.96 | 7.96 | 1.14% | 106,505 |
| Oct 2, 2025 | 7.70 | 7.95 | 7.67 | 7.87 | 7.87 | 1.68% | 142,107 |
| Oct 1, 2025 | 7.80 | 7.80 | 7.62 | 7.74 | 7.74 | -0.39% | 177,954 |
| Sep 30, 2025 | 7.93 | 8.00 | 7.77 | 7.77 | 7.77 | -0.77% | 157,090 |
| Sep 29, 2025 | 8.00 | 8.04 | 7.77 | 7.83 | 7.83 | -1.76% | 96,488 |
| Sep 26, 2025 | 7.93 | 7.98 | 7.82 | 7.97 | 7.97 | 0.50% | 90,454 |
| Sep 25, 2025 | 7.82 | 8.03 | 7.69 | 7.93 | 7.93 | 1.28% | 162,154 |