PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 8.25
-0.09 (-1.08%)
Nov 14, 2025, 9:59 AM AEST
PWR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.37 | 8.37 | 8.04 | 8.25 | 8.25 | -1.08% | 174,175 |
| 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 | 8.34 | 8.41 | 8.25 | 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 | 8.82 | 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 | -0.76% | 75,855 |
| Oct 5, 2025 | 8.00 | 8.03 | 7.88 | 7.90 | 7.90 | -0.75% | 8,957 |
| Oct 3, 2025 | 7.85 | 7.98 | 7.80 | 7.96 | 7.96 | 1.14% | 142,107 |
| 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 |
| Sep 24, 2025 | 8.31 | 8.31 | 7.83 | 7.83 | 7.83 | -4.98% | 123,028 |
| Sep 23, 2025 | 8.23 | 8.24 | 8.08 | 8.24 | 8.24 | - | 158,703 |
| Sep 22, 2025 | 8.35 | 8.35 | 8.06 | 8.24 | 8.24 | 1.48% | 208,709 |
| Sep 19, 2025 | 8.15 | 8.16 | 8.05 | 8.12 | 8.12 | 0.50% | 506,712 |
| Sep 18, 2025 | 8.10 | 8.47 | 8.02 | 8.08 | 8.08 | -0.37% | 113,338 |
| Sep 17, 2025 | 8.18 | 8.18 | 8.00 | 8.11 | 8.09 | -1.34% | 213,260 |
| Sep 16, 2025 | 8.04 | 8.27 | 8.04 | 8.22 | 8.20 | 2.24% | 152,116 |
| Sep 15, 2025 | 8.25 | 8.26 | 7.98 | 8.04 | 8.02 | -2.19% | 204,028 |
| Sep 12, 2025 | 8.27 | 8.30 | 8.15 | 8.22 | 8.20 | 0.37% | 125,783 |
| Sep 11, 2025 | 8.42 | 8.48 | 8.15 | 8.19 | 8.17 | -2.85% | 151,452 |
| Sep 10, 2025 | 8.47 | 8.60 | 8.41 | 8.43 | 8.41 | 0.72% | 98,377 |
| Sep 9, 2025 | 8.60 | 8.79 | 8.31 | 8.37 | 8.35 | -1.88% | 159,086 |
| Sep 8, 2025 | 8.25 | 8.64 | 8.22 | 8.53 | 8.51 | 3.77% | 353,209 |