Trade Window Holdings Limited (NZE:TWL)
New Zealand · Delayed Price · Currency is NZD 0.3750
+0.0150 (4.17%)
Oct 24, 2025, 4:27 PM NZST
Trade Window Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 27,133 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 38,516 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 62,299 |
| Oct 21, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 67,149 |
| Oct 20, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 7.04% | 82,393 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 94,362 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 83,263 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.47% | 130,185 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 18,792 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 42,101 |
| Oct 10, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 76,109 |
| Oct 9, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 6.06% | 148,305 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 22,784 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 52,829 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 222,744 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 113,314 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 107,564 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 75,365 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 63,357 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,218 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,143 |
| Sep 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 50,929 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -12.07% | 42,692 |
| Sep 23, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.43% | 228,122 |
| Sep 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 48,946 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 8,177 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,272 |
| Sep 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 70,433 |
| Sep 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 78,774 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,124 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,316 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,822 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 21,066 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,629 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,834 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 29,459 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 51,118 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 974 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,128 |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 246 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 226 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 43,021 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 15,655 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 2,995 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 68,362 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,363 |
| Aug 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 54,001 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 104,060 |