PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 9.73
+0.11 (1.14%)
Oct 12, 2026, 4:10 PM AEST
PWR Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.62 | 9.87 | 9.62 | 9.73 | 9.73 | 1.14% | 134,135 |
| Oct 9, 2026 | 9.50 | 9.70 | 9.49 | 9.62 | 9.62 | 0.73% | 111,744 |
| Oct 8, 2026 | 9.54 | 9.65 | 9.48 | 9.55 | 9.55 | -1.04% | 67,644 |
| Oct 7, 2026 | 9.75 | 9.75 | 9.29 | 9.65 | 9.65 | 1.05% | 105,662 |
| Oct 6, 2026 | 9.75 | 9.87 | 9.42 | 9.55 | 9.55 | -3.24% | 183,313 |
| Oct 5, 2026 | 10.10 | 10.10 | 9.81 | 9.87 | 9.87 | -1.30% | 43,235 |
| Oct 2, 2026 | 9.95 | 10.14 | 9.95 | 10.00 | 10.00 | -0.40% | 122,175 |
| Oct 1, 2026 | 10.40 | 10.40 | 9.94 | 10.04 | 10.04 | -1.08% | 86,906 |
| Sep 30, 2026 | 10.08 | 10.31 | 9.98 | 10.15 | 10.15 | 0.69% | 156,872 |
| Sep 29, 2026 | 9.96 | 10.19 | 9.96 | 10.08 | 10.08 | 0.10% | 97,349 |
| Sep 28, 2026 | 10.09 | 10.22 | 9.98 | 10.07 | 10.07 | -1.47% | 97,681 |
| Sep 25, 2026 | 10.50 | 10.50 | 10.19 | 10.22 | 10.22 | -0.87% | 134,214 |
| Sep 24, 2026 | 10.26 | 10.46 | 10.18 | 10.31 | 10.31 | -0.67% | 194,946 |
| Sep 23, 2026 | 10.40 | 10.51 | 10.19 | 10.38 | 10.38 | 2.06% | 135,428 |
| Sep 22, 2026 | 10.14 | 10.27 | 10.12 | 10.17 | 10.17 | 0.79% | 98,072 |
| Sep 21, 2026 | 10.10 | 10.37 | 10.04 | 10.09 | 10.09 | - | 137,311 |
| Sep 18, 2026 | 10.40 | 10.40 | 10.03 | 10.09 | 10.09 | -1.56% | 446,135 |
| Sep 17, 2026 | 10.10 | 10.34 | 10.10 | 10.25 | 10.25 | -0.39% | 105,594 |
| Sep 16, 2026 | 10.37 | 10.37 | 10.16 | 10.29 | 10.29 | -0.48% | 96,541 |
| Sep 15, 2026 | 10.21 | 10.50 | 10.21 | 10.39 | 10.34 | -0.67% | 130,215 |
| Sep 14, 2026 | 10.89 | 10.90 | 10.41 | 10.46 | 10.41 | -1.97% | 90,639 |
| Sep 11, 2026 | 10.80 | 11.16 | 10.57 | 10.67 | 10.62 | -2.02% | 94,033 |
| Sep 10, 2026 | 10.80 | 10.93 | 10.74 | 10.89 | 10.84 | -0.27% | 159,300 |
| Sep 9, 2026 | 10.89 | 11.19 | 10.81 | 10.92 | 10.87 | -0.46% | 187,788 |
| Sep 8, 2026 | 11.19 | 11.38 | 10.92 | 10.97 | 10.92 | -2.92% | 108,519 |
| Sep 7, 2026 | 11.31 | 11.43 | 11.19 | 11.30 | 11.25 | -0.09% | 137,414 |
| Sep 4, 2026 | 11.22 | 11.50 | 11.21 | 11.31 | 11.26 | 0.35% | 87,081 |
| Sep 3, 2026 | 11.29 | 11.33 | 11.18 | 11.27 | 11.22 | -0.18% | 75,359 |
| Sep 2, 2026 | 11.45 | 11.45 | 11.21 | 11.29 | 11.24 | -1.40% | 106,307 |
| Sep 1, 2026 | 11.51 | 11.60 | 11.38 | 11.45 | 11.39 | -0.52% | 162,823 |
| Aug 31, 2026 | 11.76 | 11.76 | 11.35 | 11.51 | 11.45 | -2.13% | 232,860 |
| Aug 28, 2026 | 11.85 | 11.89 | 11.69 | 11.76 | 11.70 | -0.76% | 105,220 |
| Aug 27, 2026 | 12.00 | 12.35 | 11.83 | 11.85 | 11.79 | -1.25% | 271,413 |
| Aug 26, 2026 | 11.90 | 12.11 | 11.60 | 12.00 | 11.94 | 1.10% | 1,266,779 |
| Aug 25, 2026 | 11.66 | 11.90 | 11.31 | 11.87 | 11.81 | 1.89% | 388,265 |
| Aug 24, 2026 | 12.15 | 12.20 | 11.57 | 11.65 | 11.59 | -4.12% | 515,466 |
| Aug 21, 2026 | 10.99 | 12.50 | 10.99 | 12.15 | 12.09 | 15.49% | 983,538 |
| Aug 20, 2026 | 10.29 | 10.52 | 10.05 | 10.52 | 10.47 | 3.85% | 278,254 |
| Aug 19, 2026 | 10.30 | 10.42 | 10.04 | 10.13 | 10.08 | -1.94% | 209,211 |
| Aug 18, 2026 | 10.50 | 10.60 | 10.28 | 10.33 | 10.28 | -2.91% | 132,359 |
| Aug 17, 2026 | 10.23 | 10.64 | 10.15 | 10.64 | 10.59 | 3.80% | 196,639 |
| Aug 14, 2026 | 10.29 | 10.30 | 10.05 | 10.25 | 10.20 | -0.39% | 635,768 |
| Aug 13, 2026 | 10.42 | 10.44 | 10.02 | 10.29 | 10.24 | -0.39% | 116,896 |
| Aug 12, 2026 | 10.01 | 10.42 | 10.01 | 10.33 | 10.28 | -1.81% | 138,328 |
| Aug 11, 2026 | 10.73 | 10.74 | 10.06 | 10.52 | 10.47 | -1.96% | 125,807 |
| Aug 10, 2026 | 10.70 | 10.79 | 10.65 | 10.73 | 10.68 | - | 195,794 |
| Aug 7, 2026 | 10.79 | 10.80 | 10.62 | 10.73 | 10.68 | -0.46% | 106,872 |
| Aug 6, 2026 | 10.66 | 10.84 | 10.56 | 10.78 | 10.73 | 1.03% | 166,771 |
| Aug 5, 2026 | 10.07 | 10.68 | 10.00 | 10.67 | 10.62 | 5.96% | 394,573 |
| Aug 4, 2026 | 9.88 | 10.17 | 9.88 | 10.07 | 10.02 | 0.90% | 470,092 |