Canada markets closed

NRW Holdings Limited (NWH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.7600-0.0100 (-0.36%)
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.78002.78002.75002.76002.7600422,395
May 02, 20242.76002.78502.75002.77002.7700308,699
May 01, 20242.74002.77002.71502.76002.7600400,236
Apr 30, 20242.83002.84002.78002.80002.8000787,890
Apr 29, 20242.85002.85002.79002.82002.8200597,068
Apr 26, 20242.84002.84002.78002.80002.8000361,953
Apr 24, 20242.86002.88002.83002.86002.8600975,660
Apr 23, 20242.86002.87002.83002.84002.8400411,606
Apr 22, 20242.81002.86002.81002.84002.8400796,476
Apr 19, 20242.74002.78002.72002.76002.76001,105,299
Apr 18, 20242.72002.79002.72002.77002.77001,708,182
Apr 17, 20242.70002.76002.67002.73002.7300899,449
Apr 16, 20242.77002.77002.68002.69002.69001,071,180
Apr 15, 20242.84002.85002.79002.80002.8000651,263
Apr 12, 20242.82002.87002.81002.84002.8400846,957
Apr 11, 20242.81002.86002.81002.85002.8500637,073
Apr 10, 20242.88002.88002.82002.84002.8400614,416
Apr 09, 20242.85002.87002.83002.85002.85001,108,154
Apr 08, 20242.90002.90002.83502.85002.8500746,555
Apr 05, 20242.83002.90002.82002.87002.8700702,325
Apr 04, 20242.84002.87002.83002.85002.85001,709,373
Apr 03, 20242.81002.83002.79002.81002.81001,074,278
Apr 02, 20242.90002.91002.84002.84002.8400760,425
Mar 28, 20242.90002.94002.87002.93002.93001,346,793
Mar 27, 20242.85002.86502.81002.85002.8500764,643
Mar 26, 20242.81002.89002.81002.86002.86001,411,145
Mar 25, 20242.89002.89002.82002.83002.8300889,148
Mar 25, 20240.065 Dividend
Mar 22, 20242.98002.99002.92002.93002.86501,125,874
Mar 21, 20243.02003.03002.98002.98002.91391,080,495
Mar 20, 20243.01003.05003.00003.02002.9530620,504
Mar 19, 20243.02003.03003.00003.00002.9334464,032
Mar 18, 20243.05003.05003.00003.02002.9530785,719
Mar 15, 20243.00003.07002.97003.05002.98232,863,694
Mar 14, 20242.95003.02002.93003.00002.9334771,252
Mar 13, 20243.01003.02002.94002.95002.8846512,126
Mar 12, 20243.00003.02002.97503.01002.9432466,585
Mar 11, 20243.06003.06003.00003.01002.9432505,316
Mar 08, 20243.07003.10003.04503.06002.9921674,165
Mar 07, 20243.10003.10003.03003.04002.9726975,551
Mar 06, 20243.09003.12003.05003.08003.01171,326,932
Mar 05, 20243.04003.07002.99003.06002.9921770,266
Mar 04, 20243.07003.10003.02003.03002.9628773,904
Mar 01, 20243.02003.08003.00003.05002.98231,042,911
Feb 29, 20242.98003.02002.94502.98002.91391,764,704
Feb 28, 20242.96002.98002.93502.97002.9041616,103
Feb 27, 20242.92002.94002.89502.94002.8748724,630
Feb 26, 20242.97003.03002.90002.91002.84541,326,106
Feb 23, 20242.95002.98002.90502.94002.87481,057,508
Feb 22, 20242.91002.93502.89002.91002.8454816,200
Feb 21, 20242.85002.92002.82002.90002.83571,589,408
Feb 20, 20242.83002.85002.78502.83002.7672728,690
Feb 19, 20242.85002.87002.83502.84002.7770791,359
Feb 16, 20242.88002.88002.77002.84002.77701,339,330
Feb 15, 20242.92002.96002.79002.84002.77701,943,391
Feb 14, 20242.84002.86002.81002.86002.7966411,563
Feb 13, 20242.88002.89002.84502.85002.7868449,873
Feb 12, 20242.90002.90502.86002.87002.8063227,703
Feb 09, 20242.90002.92502.85002.87002.8063531,447
Feb 08, 20242.84002.91002.84002.90002.8357716,588
Feb 07, 20242.82002.87002.78002.80002.7379783,433
Feb 06, 20242.80002.83002.79002.80002.7379376,460
Feb 05, 20242.79002.82502.77002.80002.7379516,035
Feb 02, 20242.75002.83002.73002.83002.7672843,577
Feb 01, 20242.70002.74002.69002.72002.6597464,941
Jan 31, 20242.70002.74002.68002.73002.66941,127,867
Jan 30, 20242.74002.75502.67502.69002.6303665,218
Jan 29, 20242.72002.73002.67002.73002.6694921,640
Jan 25, 20242.70002.70002.66002.67002.6108542,126
Jan 24, 20242.73002.73002.65002.67002.6108504,328
Jan 23, 20242.72002.73002.65502.69002.63031,008,568
Jan 22, 20242.76002.76002.68002.72002.6597507,339
Jan 19, 20242.74002.75002.70002.73002.6694734,847
Jan 18, 20242.70002.70002.66002.68002.6205956,959
Jan 17, 20242.74002.76002.69002.74002.6792783,221
Jan 16, 20242.76002.78002.71002.73002.6694571,245
Jan 15, 20242.79002.80002.76502.80002.737975,943
Jan 12, 20242.84002.85002.75002.78002.7183827,714
Jan 11, 20242.88002.88002.84002.85002.7868427,434
Jan 10, 20242.92002.92002.85002.87002.8063517,211
Jan 09, 20242.93002.93002.89002.92002.8552321,970
Jan 08, 20242.89002.92002.85002.87002.8063474,257
Jan 05, 20242.92002.92002.88002.90002.8357259,296
Jan 04, 20242.90002.92002.88502.92002.8552244,510
Jan 03, 20242.95002.96002.89002.90002.8357521,225
Jan 02, 20242.98002.98002.95002.97002.9041255,048
Dec 29, 20233.00003.00002.96002.98002.9139171,693
Dec 28, 20232.99003.00002.96003.00002.9334319,962
Dec 27, 20232.97002.99002.95002.97002.9041441,815
Dec 22, 20232.97002.97002.93002.93002.8650208,544
Dec 21, 20232.94002.99002.94002.97002.90411,038,145
Dec 20, 20232.94002.98002.92002.95002.88461,087,081
Dec 19, 20232.90002.93002.86502.92002.8552799,783
Dec 18, 20232.95002.99002.88502.90002.8357943,822
Dec 15, 20232.88003.00002.86003.00002.93342,956,278
Dec 14, 20232.84002.87002.81002.86002.79661,139,387
Dec 13, 20232.76002.81002.76002.76002.6988684,201
Dec 12, 20232.80002.83002.72002.77002.70851,949,802
Dec 11, 20232.78002.80002.73002.78002.7183837,315
Dec 08, 20232.72002.77502.72002.76002.6988568,522
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...