PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 9.14
-0.17 (-1.83%)
May 19, 2026, 4:10 PM AEST
PWR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.45 | 9.50 | 9.12 | 9.15 | - | -1.77% | 21,216 |
| May 18, 2026 | 9.62 | 9.62 | 9.22 | 9.31 | 9.31 | -3.22% | 40,494 |
| May 15, 2026 | 9.49 | 9.84 | 9.47 | 9.62 | 9.62 | 0.73% | 75,169 |
| May 14, 2026 | 8.52 | 9.55 | 8.52 | 9.55 | 9.55 | 5.99% | 165,050 |
| May 13, 2026 | 8.79 | 9.09 | 8.57 | 9.01 | 9.01 | 2.27% | 130,326 |
| May 12, 2026 | 9.01 | 9.01 | 8.68 | 8.81 | 8.81 | -2.22% | 49,924 |
| May 11, 2026 | 8.66 | 9.08 | 8.66 | 9.01 | 9.01 | 2.74% | 74,267 |
| May 8, 2026 | 8.56 | 8.85 | 8.56 | 8.77 | 8.77 | 1.04% | 52,387 |
| May 7, 2026 | 8.41 | 8.79 | 8.37 | 8.68 | 8.68 | 3.33% | 149,191 |
| May 6, 2026 | 8.46 | 8.53 | 8.39 | 8.40 | 8.40 | -0.12% | 60,553 |
| May 5, 2026 | 8.47 | 8.69 | 8.41 | 8.41 | 8.41 | -3.67% | 50,077 |
| May 4, 2026 | 8.52 | 8.73 | 8.47 | 8.73 | 8.73 | 2.71% | 87,183 |
| May 1, 2026 | 8.72 | 8.74 | 8.35 | 8.50 | 8.50 | -1.73% | 90,945 |
| Apr 30, 2026 | 8.65 | 8.73 | 8.51 | 8.65 | 8.65 | -1.26% | 138,432 |
| Apr 29, 2026 | 8.75 | 8.88 | 8.65 | 8.76 | 8.76 | -0.34% | 89,105 |
| Apr 28, 2026 | 8.98 | 9.05 | 8.75 | 8.79 | 8.79 | -3.30% | 82,227 |
| Apr 27, 2026 | 8.88 | 9.12 | 8.88 | 9.09 | 9.09 | -0.44% | 58,582 |
| Apr 24, 2026 | 9.23 | 9.23 | 8.92 | 9.13 | 9.13 | -1.51% | 88,274 |
| Apr 23, 2026 | 9.00 | 9.28 | 9.00 | 9.27 | 9.27 | 1.42% | 102,768 |
| Apr 22, 2026 | 9.27 | 9.31 | 9.03 | 9.14 | 9.14 | -1.93% | 81,864 |
| Apr 21, 2026 | 9.00 | 9.32 | 9.00 | 9.32 | 9.32 | 2.98% | 132,259 |
| Apr 20, 2026 | 8.95 | 9.29 | 8.93 | 9.05 | 9.05 | 1.69% | 110,896 |
| Apr 17, 2026 | 9.00 | 9.02 | 8.81 | 8.90 | 8.90 | - | 42,841 |
| Apr 16, 2026 | 9.00 | 9.19 | 8.76 | 8.90 | 8.90 | -0.45% | 106,672 |
| Apr 15, 2026 | 8.77 | 9.10 | 8.77 | 8.94 | 8.94 | - | 79,637 |
| Apr 14, 2026 | 9.09 | 9.09 | 8.75 | 8.94 | 8.94 | 0.56% | 95,016 |
| Apr 13, 2026 | 8.90 | 9.02 | 8.70 | 8.89 | 8.89 | -1.44% | 140,085 |
| Apr 10, 2026 | 9.05 | 9.19 | 8.90 | 9.02 | 9.02 | -0.66% | 118,237 |
| Apr 9, 2026 | 9.15 | 9.19 | 8.85 | 9.08 | 9.08 | 0.89% | 103,934 |
| Apr 8, 2026 | 8.54 | 9.06 | 8.54 | 9.00 | 9.00 | 6.01% | 245,243 |
| Apr 7, 2026 | 8.75 | 8.83 | 8.41 | 8.49 | 8.49 | -3.08% | 99,883 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.66 | 8.76 | 8.76 | 0.34% | 130,415 |
| Apr 1, 2026 | 8.71 | 8.90 | 8.67 | 8.73 | 8.73 | 1.51% | 111,252 |
| Mar 31, 2026 | 8.53 | 8.70 | 8.53 | 8.60 | 8.60 | -1.38% | 70,000 |
| Mar 30, 2026 | 8.83 | 9.00 | 8.58 | 8.72 | 8.72 | -1.25% | 149,460 |
| Mar 27, 2026 | 9.02 | 9.19 | 8.75 | 8.83 | 8.83 | -3.60% | 182,661 |
| Mar 26, 2026 | 9.15 | 9.50 | 8.93 | 9.16 | 9.16 | -3.68% | 81,259 |
| Mar 25, 2026 | 9.22 | 9.51 | 8.89 | 9.51 | 9.51 | 5.78% | 88,720 |
| Mar 24, 2026 | 8.97 | 9.19 | 8.91 | 8.99 | 8.99 | -2.28% | 164,528 |
| Mar 23, 2026 | 9.05 | 9.22 | 8.39 | 9.20 | 9.20 | -2.44% | 259,879 |
| Mar 20, 2026 | 9.00 | 9.43 | 8.70 | 9.43 | 9.43 | 4.78% | 867,444 |
| Mar 19, 2026 | 9.21 | 9.21 | 8.87 | 9.00 | 9.00 | -2.39% | 150,714 |
| 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 |