PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 9.22
+0.24 (2.67%)
Mar 18, 2026, 4:10 PM AEST
PWR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.99 | 9.22 | 8.92 | 9.22 | 9.22 | 2.67% | 101,646 |
| Mar 17, 2026 | 9.15 | 9.29 | 8.96 | 8.98 | 8.98 | -1.21% | 75,433 |
| Mar 16, 2026 | 9.00 | 9.20 | 9.00 | 9.09 | 9.09 | -1.09% | 183,899 |
| Mar 13, 2026 | 9.26 | 9.39 | 9.15 | 9.19 | 9.19 | -1.39% | 122,186 |
| Mar 12, 2026 | 9.68 | 9.68 | 9.20 | 9.32 | 9.32 | -3.02% | 138,487 |
| Mar 11, 2026 | 9.68 | 9.73 | 9.27 | 9.61 | 9.61 | -0.72% | 223,205 |
| Mar 10, 2026 | 9.58 | 9.92 | 9.52 | 9.68 | 9.68 | -3.10% | 165,403 |
| Mar 9, 2026 | 9.80 | 9.99 | 9.22 | 9.99 | 9.99 | 1.94% | 267,680 |
| Mar 6, 2026 | 9.89 | 9.89 | 9.66 | 9.80 | 9.80 | -1.11% | 85,181 |
| Mar 5, 2026 | 9.56 | 9.93 | 9.56 | 9.91 | 9.91 | 1.75% | 143,115 |
| Mar 4, 2026 | 9.98 | 9.98 | 9.48 | 9.74 | 9.74 | -2.40% | 207,341 |
| Mar 3, 2026 | 10.02 | 10.21 | 9.87 | 9.98 | 9.98 | -0.20% | 460,168 |
| Mar 2, 2026 | 9.99 | 10.10 | 9.72 | 10.00 | 10.00 | -0.30% | 179,205 |
| Feb 27, 2026 | 9.87 | 10.08 | 9.72 | 10.03 | 10.00 | 0.40% | 215,121 |
| Feb 26, 2026 | 9.70 | 10.04 | 9.69 | 9.99 | 9.96 | -0.30% | 209,701 |
| Feb 25, 2026 | 9.61 | 10.05 | 9.61 | 10.02 | 9.99 | 5.58% | 240,215 |
| Feb 24, 2026 | 9.69 | 9.78 | 9.34 | 9.49 | 9.46 | -2.67% | 287,971 |
| Feb 23, 2026 | 9.55 | 10.18 | 9.40 | 9.75 | 9.72 | 2.09% | 242,527 |
| Feb 20, 2026 | 8.75 | 10.00 | 8.75 | 9.55 | 9.52 | 8.15% | 449,424 |
| Feb 19, 2026 | 8.92 | 8.92 | 8.68 | 8.83 | 8.80 | -0.23% | 173,852 |
| Feb 18, 2026 | 8.94 | 8.94 | 8.58 | 8.85 | 8.82 | 2.08% | 217,068 |
| Feb 17, 2026 | 8.94 | 8.94 | 8.56 | 8.67 | 8.64 | -1.92% | 442,886 |
| Feb 16, 2026 | 8.60 | 8.94 | 8.60 | 8.84 | 8.81 | 0.80% | 218,952 |
| Feb 13, 2026 | 8.94 | 8.94 | 8.67 | 8.77 | 8.74 | -0.79% | 94,011 |
| Feb 12, 2026 | 9.20 | 9.40 | 8.59 | 8.84 | 8.81 | -4.43% | 71,159 |
| Feb 11, 2026 | 8.79 | 9.26 | 8.60 | 9.25 | 9.22 | 5.23% | 146,995 |
| Feb 10, 2026 | 8.76 | 8.83 | 8.66 | 8.79 | 8.76 | 2.09% | 35,957 |
| Feb 9, 2026 | 8.48 | 8.74 | 8.19 | 8.61 | 8.58 | 2.01% | 76,365 |
| Feb 6, 2026 | 8.97 | 8.97 | 8.29 | 8.44 | 8.41 | -5.91% | 160,068 |
| Feb 5, 2026 | 8.95 | 9.05 | 8.85 | 8.97 | 8.94 | 0.22% | 88,387 |
| Feb 4, 2026 | 9.32 | 9.38 | 8.85 | 8.95 | 8.92 | -4.07% | 147,671 |
| Feb 3, 2026 | 9.18 | 9.35 | 9.14 | 9.33 | 9.30 | -0.21% | 68,902 |
| Feb 2, 2026 | 9.31 | 9.35 | 9.08 | 9.35 | 9.32 | 0.43% | 148,631 |
| Jan 30, 2026 | 9.30 | 9.60 | 9.22 | 9.31 | 9.28 | -0.96% | 171,195 |
| Jan 29, 2026 | 9.68 | 9.72 | 9.30 | 9.40 | 9.37 | -2.89% | 136,267 |
| Jan 28, 2026 | 9.79 | 9.90 | 9.64 | 9.68 | 9.65 | -1.12% | 138,449 |
| Jan 27, 2026 | 9.97 | 10.14 | 9.79 | 9.79 | 9.76 | -1.81% | 112,483 |
| Jan 23, 2026 | 10.00 | 10.14 | 9.89 | 9.97 | 9.94 | -0.30% | 118,083 |
| Jan 22, 2026 | 9.91 | 10.06 | 9.85 | 10.00 | 9.97 | 0.91% | 286,839 |
| Jan 21, 2026 | 9.90 | 10.10 | 9.83 | 9.91 | 9.88 | 0.20% | 143,407 |
| Jan 20, 2026 | 9.80 | 9.95 | 9.61 | 9.89 | 9.86 | 0.92% | 217,979 |
| Jan 19, 2026 | 9.86 | 10.18 | 9.59 | 9.80 | 9.77 | -0.61% | 166,195 |
| Jan 16, 2026 | 9.60 | 9.90 | 9.52 | 9.86 | 9.83 | 2.82% | 290,087 |
| Jan 15, 2026 | 9.45 | 9.67 | 9.18 | 9.59 | 9.56 | 0.74% | 143,262 |
| Jan 14, 2026 | 9.79 | 9.89 | 9.41 | 9.52 | 9.49 | -2.96% | 917,514 |
| Jan 13, 2026 | 9.55 | 9.85 | 9.29 | 9.81 | 9.78 | 2.29% | 425,703 |
| Jan 12, 2026 | 9.01 | 9.85 | 9.01 | 9.59 | 9.56 | 9.98% | 309,732 |
| Jan 9, 2026 | 8.61 | 8.73 | 8.57 | 8.72 | 8.69 | 0.69% | 84,645 |
| Jan 8, 2026 | 8.70 | 8.79 | 8.45 | 8.66 | 8.63 | -1.59% | 138,410 |
| Jan 7, 2026 | 8.75 | 8.90 | 8.55 | 8.80 | 8.77 | 0.57% | 193,727 |