PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 11.45
-0.06 (-0.52%)
Sep 1, 2026, 4:10 PM AEST
PWR Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.51 | 11.60 | 11.38 | 11.45 | 11.45 | -0.52% | 162,823 |
| Aug 31, 2026 | 11.76 | 11.76 | 11.35 | 11.51 | 11.51 | -2.13% | 232,860 |
| Aug 28, 2026 | 11.85 | 11.89 | 11.69 | 11.76 | 11.76 | -0.76% | 105,220 |
| Aug 27, 2026 | 12.00 | 12.35 | 11.83 | 11.85 | 11.85 | -1.25% | 271,413 |
| Aug 26, 2026 | 11.90 | 12.11 | 11.60 | 12.00 | 12.00 | 1.10% | 1,266,779 |
| Aug 25, 2026 | 11.66 | 11.90 | 11.31 | 11.87 | 11.87 | 1.89% | 388,265 |
| Aug 24, 2026 | 12.15 | 12.20 | 11.57 | 11.65 | 11.65 | -4.12% | 515,466 |
| Aug 21, 2026 | 10.99 | 12.50 | 10.99 | 12.15 | 12.15 | 15.49% | 974,838 |
| Aug 20, 2026 | 10.29 | 10.52 | 10.05 | 10.52 | 10.52 | 3.85% | 278,254 |
| Aug 19, 2026 | 10.30 | 10.42 | 10.04 | 10.13 | 10.13 | -1.94% | 209,211 |
| Aug 18, 2026 | 10.50 | 10.60 | 10.28 | 10.33 | 10.33 | -2.91% | 132,359 |
| Aug 17, 2026 | 10.23 | 10.64 | 10.15 | 10.64 | 10.64 | 3.80% | 196,639 |
| Aug 14, 2026 | 10.29 | 10.30 | 10.05 | 10.25 | 10.25 | -0.39% | 147,009 |
| Aug 13, 2026 | 10.42 | 10.44 | 10.02 | 10.29 | 10.29 | -0.39% | 116,896 |
| Aug 12, 2026 | 10.01 | 10.42 | 10.01 | 10.33 | 10.33 | -1.81% | 138,328 |
| 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 |