PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 9.25
+0.14 (1.54%)
Jul 21, 2026, 4:10 PM AEST
PWR Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 9.51 | 9.52 | 9.35 | 9.41 | 9.41 | -0.32% | 76,995 |
| May 29, 2026 | 9.41 | 9.61 | 9.26 | 9.44 | 9.44 | 0.75% | 189,075 |
| May 28, 2026 | 9.26 | 9.52 | 9.20 | 9.37 | 9.37 | 1.19% | 206,764 |
| May 27, 2026 | 9.41 | 9.69 | 9.26 | 9.26 | 9.26 | -4.04% | 167,510 |
| May 26, 2026 | 9.50 | 9.65 | 9.33 | 9.65 | 9.65 | 3.32% | 263,029 |
| May 25, 2026 | 9.30 | 9.45 | 9.22 | 9.34 | 9.34 | 0.43% | 42,810 |
| May 22, 2026 | 9.00 | 9.30 | 8.97 | 9.30 | 9.30 | 3.91% | 42,994 |
| May 21, 2026 | 8.54 | 8.99 | 8.54 | 8.95 | 8.95 | 2.17% | 52,694 |
| May 20, 2026 | 9.16 | 9.20 | 8.69 | 8.76 | 8.76 | -4.16% | 58,313 |
| May 19, 2026 | 9.45 | 9.50 | 9.02 | 9.14 | 9.14 | -1.83% | 73,111 |
| 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 |