PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 8.64
-0.25 (-2.81%)
Jun 9, 2026, 1:39 PM AEST
PWR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |