PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 10.52
-0.21 (-1.96%)
Aug 11, 2026, 4:10 PM AEST
PWR Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.73 | 10.74 | 10.06 | 10.52 | 10.52 | -1.96% | 125,807 |
| Aug 10, 2026 | 10.70 | 10.79 | 10.65 | 10.73 | 10.73 | - | 195,794 |
| Aug 7, 2026 | 10.79 | 10.80 | 10.62 | 10.73 | 10.73 | -0.46% | 106,872 |
| Aug 6, 2026 | 10.66 | 10.84 | 10.56 | 10.78 | 10.78 | 1.03% | 166,771 |
| Aug 5, 2026 | 10.07 | 10.68 | 10.00 | 10.67 | 10.67 | 5.96% | 394,573 |
| Aug 4, 2026 | 9.88 | 10.17 | 9.88 | 10.07 | 10.07 | 0.90% | 453,201 |
| Aug 3, 2026 | 9.91 | 10.05 | 9.71 | 9.98 | 9.98 | 0.60% | 181,393 |
| Jul 31, 2026 | 9.68 | 10.03 | 9.68 | 9.92 | 9.92 | 1.95% | 258,548 |
| Jul 30, 2026 | 9.90 | 9.90 | 9.65 | 9.73 | 9.73 | -1.72% | 137,306 |
| Jul 29, 2026 | 9.40 | 10.03 | 9.40 | 9.90 | 9.90 | 0.20% | 187,918 |
| Jul 28, 2026 | 9.64 | 9.97 | 9.03 | 9.88 | 9.88 | 4.55% | 366,912 |
| Jul 27, 2026 | 9.59 | 9.86 | 9.33 | 9.45 | 9.45 | -1.56% | 244,121 |
| Jul 24, 2026 | 9.20 | 9.77 | 9.20 | 9.60 | 9.60 | -0.83% | 94,870 |
| Jul 23, 2026 | 9.63 | 9.77 | 9.07 | 9.68 | 9.68 | 0.52% | 123,110 |
| Jul 22, 2026 | 9.25 | 9.65 | 9.25 | 9.63 | 9.63 | 4.11% | 306,804 |
| Jul 21, 2026 | 9.18 | 9.35 | 9.05 | 9.25 | 9.25 | 1.54% | 148,987 |
| Jul 20, 2026 | 9.03 | 9.22 | 8.83 | 9.11 | 9.11 | 1.79% | 167,262 |
| Jul 17, 2026 | 9.15 | 9.15 | 8.83 | 8.95 | 8.95 | -2.19% | 230,360 |
| Jul 16, 2026 | 8.70 | 9.17 | 8.61 | 9.15 | 9.15 | 2.81% | 164,639 |
| Jul 15, 2026 | 8.90 | 9.15 | 8.83 | 8.90 | 8.90 | -0.45% | 172,188 |
| Jul 14, 2026 | 8.74 | 9.02 | 8.66 | 8.94 | 8.94 | 2.29% | 178,985 |
| Jul 13, 2026 | 8.40 | 8.74 | 8.40 | 8.74 | 8.74 | 3.68% | 118,819 |
| Jul 10, 2026 | 8.40 | 8.48 | 8.34 | 8.43 | 8.43 | -1.52% | 104,088 |
| Jul 9, 2026 | 8.64 | 8.77 | 8.40 | 8.56 | 8.56 | -1.04% | 228,916 |
| Jul 8, 2026 | 8.54 | 8.65 | 8.38 | 8.65 | 8.65 | - | 187,137 |
| Jul 7, 2026 | 8.75 | 8.84 | 8.46 | 8.65 | 8.65 | -1.03% | 344,044 |
| Jul 6, 2026 | 8.26 | 8.77 | 8.15 | 8.74 | 8.74 | 6.59% | 169,610 |
| Jul 3, 2026 | 8.45 | 8.61 | 8.09 | 8.20 | 8.20 | -2.96% | 256,287 |
| Jul 2, 2026 | 8.14 | 8.53 | 8.07 | 8.45 | 8.45 | 3.68% | 325,325 |
| Jul 1, 2026 | 7.86 | 8.17 | 7.83 | 8.15 | 8.15 | 2.26% | 253,643 |
| Jun 30, 2026 | 8.33 | 8.33 | 7.86 | 7.97 | 7.97 | -2.33% | 147,927 |
| Jun 29, 2026 | 7.86 | 8.28 | 7.86 | 8.16 | 8.16 | 3.68% | 168,003 |
| Jun 26, 2026 | 8.02 | 8.02 | 7.81 | 7.87 | 7.87 | -1.87% | 174,531 |
| Jun 25, 2026 | 8.01 | 8.06 | 7.75 | 8.02 | 8.02 | 0.38% | 144,703 |
| Jun 24, 2026 | 8.12 | 8.22 | 7.95 | 7.99 | 7.99 | -1.11% | 168,002 |
| Jun 23, 2026 | 8.10 | 8.23 | 7.94 | 8.08 | 8.08 | -0.62% | 115,141 |
| Jun 22, 2026 | 8.29 | 8.36 | 8.07 | 8.13 | 8.13 | -2.40% | 124,384 |
| Jun 19, 2026 | 8.40 | 8.54 | 8.21 | 8.33 | 8.33 | -0.72% | 242,125 |
| Jun 18, 2026 | 8.47 | 8.50 | 8.26 | 8.39 | 8.39 | -0.94% | 156,558 |
| Jun 17, 2026 | 8.25 | 8.65 | 8.08 | 8.47 | 8.47 | 2.29% | 161,291 |
| Jun 16, 2026 | 8.60 | 8.60 | 8.22 | 8.28 | 8.28 | -4.50% | 137,907 |
| Jun 15, 2026 | 8.65 | 8.72 | 8.59 | 8.67 | 8.67 | 0.35% | 333,852 |
| Jun 12, 2026 | 8.70 | 8.88 | 8.52 | 8.64 | 8.64 | -0.46% | 114,520 |
| Jun 11, 2026 | 8.50 | 8.69 | 8.41 | 8.68 | 8.68 | 0.12% | 301,147 |
| Jun 10, 2026 | 8.80 | 8.86 | 8.48 | 8.67 | 8.67 | -0.69% | 648,508 |
| Jun 9, 2026 | 8.72 | 8.88 | 8.55 | 8.73 | 8.73 | -1.80% | 189,095 |
| Jun 5, 2026 | 9.32 | 9.32 | 8.86 | 8.89 | 8.89 | -3.26% | 105,828 |
| Jun 4, 2026 | 9.20 | 9.24 | 9.02 | 9.19 | 9.19 | -0.33% | 100,895 |
| Jun 3, 2026 | 9.11 | 9.40 | 9.11 | 9.22 | 9.22 | 0.77% | 86,051 |
| Jun 2, 2026 | 9.53 | 9.53 | 8.92 | 9.15 | 9.15 | -2.76% | 80,151 |