PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 8.79
-0.30 (-3.30%)
Apr 28, 2026, 4:10 PM AEST
PWR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 109,812 |
| 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% | 852,209 |
| 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 |
| 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 |