PWR Holdings Limited (ASX:PWH)
Australia flag Australia · Delayed Price · Currency is AUD
7.62
+0.05 (0.66%)
Aug 27, 2025, 4:10 PM AEST

PWR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20257.587.787.547.627.620.66%315,380
Aug 26, 20257.587.677.517.577.57-1.30%652,960
Aug 25, 20257.577.827.217.677.67-1.03%1,054,496
Aug 22, 20257.157.756.807.757.75-7.19%2,692,909
Aug 21, 20258.258.468.218.358.350.12%261,556
Aug 20, 20258.268.448.148.348.34-1.18%353,228
Aug 19, 20258.488.598.288.448.44-0.12%250,569
Aug 18, 20258.338.468.248.458.452.30%130,205
Aug 15, 20258.458.488.208.268.26-1.67%144,823
Aug 14, 20258.338.478.278.408.401.94%179,099
Aug 13, 20258.398.568.228.248.24-1.90%230,131
Aug 12, 20258.388.448.268.408.40-0.24%187,275
Aug 11, 20258.328.438.258.428.421.32%147,419
Aug 8, 20258.188.388.058.318.311.09%160,662
Aug 7, 20258.118.448.098.228.221.36%282,196
Aug 6, 20257.898.157.798.118.114.65%996,538
Aug 5, 20257.847.867.677.757.750.39%210,351
Aug 4, 20257.737.877.667.727.720.13%133,358
Aug 1, 20257.837.837.667.717.71-1.53%105,335
Jul 31, 20257.937.947.817.837.83-1.51%158,458
Jul 30, 20258.008.017.887.957.95-0.75%102,005
Jul 29, 20257.978.107.888.018.010.12%307,062
Jul 28, 20258.058.057.878.008.00-1.11%233,118
Jul 25, 20257.898.207.848.098.092.41%234,604
Jul 24, 20257.978.007.867.907.90-0.13%142,011
Jul 23, 20257.827.957.737.917.911.15%203,097
Jul 22, 20257.847.967.777.827.82-0.13%136,937
Jul 21, 20257.857.867.737.837.83-0.51%110,023
Jul 18, 20257.757.877.667.877.872.47%144,792
Jul 17, 20257.857.867.687.687.68-1.66%172,251
Jul 16, 20257.707.867.627.817.811.30%181,316
Jul 15, 20257.577.717.527.717.712.12%193,574
Jul 14, 20257.547.617.437.557.550.13%181,783
Jul 11, 20257.637.717.527.547.54-1.05%151,127
Jul 10, 20257.617.677.517.627.620.93%170,442
Jul 9, 20257.427.607.317.557.551.62%204,385
Jul 8, 20257.317.467.217.437.431.64%152,021
Jul 7, 20257.277.357.107.317.311.11%238,177
Jul 4, 20257.307.457.217.237.230.14%275,698
Jul 3, 20257.257.297.107.227.220.70%167,325
Jul 2, 20257.057.287.057.177.171.13%191,827
Jul 1, 20256.957.336.947.097.092.31%548,639
Jun 30, 20256.816.986.726.936.932.06%309,783
Jun 27, 20256.416.896.376.796.796.93%457,104
Jun 26, 20256.506.506.316.356.35-360,199
Jun 25, 20256.546.546.266.356.351.93%375,258
Jun 24, 20256.156.316.116.236.231.30%488,711
Jun 23, 20256.276.286.076.156.15-1.91%422,691
Jun 20, 20256.446.456.276.276.27-3.09%1,129,300
Jun 19, 20256.806.806.456.476.47-1.67%297,703