STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Crypto stocks surge on reports of Ether ETF approval

PWR Holdings Limited (PWH.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

11.66

+0.04

(+0.34%)

At close: 04:10PM AEST

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	11.59	11.78	11.54	11.66	11.66	25,698
May 20, 2024	11.74	11.75	11.58	11.62	11.62	50,966
May 17, 2024	11.98	11.98	11.67	11.74	11.74	70,221
May 16, 2024	11.80	12.00	11.59	11.93	11.93	104,490
May 15, 2024	11.64	12.06	11.64	11.76	11.76	65,914
May 14, 2024	11.64	11.69	11.49	11.59	11.59	40,951
May 13, 2024	11.67	11.67	11.41	11.57	11.57	19,867
May 10, 2024	11.95	11.95	11.37	11.49	11.49	22,572
May 09, 2024	11.77	11.77	11.47	11.50	11.50	65,944
May 08, 2024	11.75	11.91	11.71	11.84	11.84	25,778
May 07, 2024	12.01	12.09	11.57	11.79	11.79	101,028
May 06, 2024	11.80	12.10	11.69	11.96	11.96	116,618
May 03, 2024	11.46	11.84	11.46	11.78	11.78	60,381
May 02, 2024	11.29	11.74	11.29	11.57	11.57	84,993
May 01, 2024	11.66	11.66	11.20	11.55	11.55	24,419
Apr 30, 2024	11.60	11.83	11.57	11.74	11.74	45,790
Apr 29, 2024	11.57	11.60	11.38	11.60	11.60	106,999
Apr 26, 2024	11.76	11.76	11.41	11.46	11.46	50,792
Apr 24, 2024	11.50	11.64	11.46	11.46	11.46	85,503
Apr 23, 2024	11.58	11.71	11.42	11.50	11.50	380,082
Apr 22, 2024	11.22	11.61	11.16	11.54	11.54	73,552
Apr 19, 2024	11.20	11.20	10.89	11.11	11.11	521,148
Apr 18, 2024	11.00	11.24	11.00	11.20	11.20	46,367
Apr 17, 2024	11.02	11.24	11.00	11.17	11.17	41,004
Apr 16, 2024	11.14	11.20	10.88	11.02	11.02	90,830
Apr 15, 2024	11.03	11.32	10.95	11.30	11.30	135,583
Apr 12, 2024	11.16	11.20	11.03	11.06	11.06	37,315
Apr 11, 2024	11.32	11.35	11.16	11.21	11.21	46,140
Apr 10, 2024	11.45	11.47	11.13	11.37	11.37	63,019
Apr 09, 2024	11.51	11.58	11.33	11.33	11.33	27,065
Apr 08, 2024	11.32	11.62	11.32	11.56	11.56	65,773
Apr 05, 2024	11.43	11.55	11.29	11.55	11.55	73,300
Apr 04, 2024	11.38	11.58	11.38	11.43	11.43	64,190
Apr 03, 2024	11.66	11.66	11.20	11.40	11.40	74,295
Apr 02, 2024	11.76	11.76	11.31	11.48	11.48	199,241
Mar 28, 2024	11.54	11.61	11.44	11.53	11.53	74,552
Mar 27, 2024	11.49	11.57	11.40	11.53	11.53	66,368
Mar 26, 2024	11.60	11.63	11.48	11.57	11.57	75,946
Mar 25, 2024	11.69	11.70	11.56	11.61	11.61	78,551
Mar 22, 2024	11.67	11.70	11.57	11.60	11.60	61,952
Mar 21, 2024	11.57	11.73	11.57	11.68	11.68	121,196
Mar 20, 2024	11.85	11.85	11.53	11.55	11.55	60,140
Mar 19, 2024	11.70	11.84	11.55	11.84	11.84	53,047
Mar 18, 2024	11.57	11.88	11.57	11.66	11.66	72,032
Mar 15, 2024	11.53	11.78	11.37	11.78	11.78	176,558
Mar 14, 2024	11.58	11.68	11.54	11.54	11.54	98,439
Mar 14, 2024	0.048 Dividend
Mar 13, 2024	11.75	11.82	11.68	11.69	11.64	51,444
Mar 12, 2024	11.84	11.86	11.61	11.79	11.74	135,707
Mar 11, 2024	11.82	11.84	11.71	11.79	11.74	59,240
Mar 08, 2024	12.01	12.09	11.84	11.88	11.83	73,840
Mar 07, 2024	11.95	12.02	11.76	12.00	11.95	116,965
Mar 06, 2024	11.90	12.07	11.79	11.95	11.90	105,320
Mar 05, 2024	12.13	12.13	11.92	11.99	11.94	59,415
Mar 04, 2024	12.08	12.27	12.02	12.23	12.18	140,731
Mar 01, 2024	12.38	12.43	12.05	12.08	12.03	237,666
Feb 29, 2024	12.38	12.56	12.16	12.36	12.31	187,874
Feb 28, 2024	12.75	12.82	12.29	12.35	12.30	146,854
Feb 27, 2024	12.53	12.75	12.36	12.70	12.65	171,827
Feb 26, 2024	12.80	12.86	12.50	12.60	12.55	246,054
Feb 23, 2024	12.20	12.98	12.20	12.94	12.89	381,106
Feb 22, 2024	11.47	12.20	11.36	12.18	12.13	889,292
Feb 21, 2024	10.80	11.08	10.73	10.88	10.84	104,209
Feb 20, 2024	10.90	10.90	10.71	10.84	10.80	129,496
Feb 19, 2024	10.80	11.06	10.72	10.76	10.72	146,204
Feb 16, 2024	11.19	11.28	10.90	10.91	10.87	82,920
Feb 15, 2024	11.00	11.19	11.00	11.17	11.12	84,758
Feb 14, 2024	10.82	11.01	10.75	10.96	10.91	94,699
Feb 13, 2024	10.96	11.05	10.82	11.03	10.98	93,191
Feb 12, 2024	10.69	11.00	10.69	10.96	10.91	51,949
Feb 09, 2024	10.61	10.75	10.59	10.69	10.65	98,982
Feb 08, 2024	10.84	11.05	10.61	10.64	10.60	182,097
Feb 07, 2024	10.88	11.02	10.80	10.91	10.87	119,593
Feb 06, 2024	10.40	10.92	10.38	10.78	10.74	114,630
Feb 05, 2024	10.50	10.73	10.36	10.72	10.68	72,249
Feb 02, 2024	10.10	10.56	10.10	10.56	10.52	36,165
Feb 01, 2024	10.20	10.40	10.20	10.34	10.30	66,354
Jan 31, 2024	10.45	10.63	10.38	10.45	10.41	61,380
Jan 30, 2024	10.86	10.86	10.18	10.45	10.41	70,436
Jan 29, 2024	10.30	10.42	10.12	10.38	10.34	113,986
Jan 25, 2024	10.08	10.18	9.97	10.15	10.11	68,060
Jan 24, 2024	10.14	10.31	10.13	10.20	10.16	83,267
Jan 23, 2024	10.15	10.21	10.00	10.14	10.10	166,387
Jan 22, 2024	9.90	10.15	9.87	10.15	10.11	133,948
Jan 19, 2024	9.75	9.91	9.68	9.85	9.81	116,741
Jan 18, 2024	9.51	9.77	9.51	9.74	9.70	79,981
Jan 17, 2024	9.48	9.54	9.40	9.52	9.48	49,181
Jan 16, 2024	9.46	9.62	9.42	9.48	9.44	79,950
Jan 15, 2024	9.15	9.40	9.15	9.35	9.31	239,748
Jan 12, 2024	9.29	9.33	9.15	9.31	9.27	80,509
Jan 11, 2024	9.23	9.42	9.21	9.29	9.25	99,700
Jan 10, 2024	9.40	9.40	9.20	9.23	9.19	67,422
Jan 09, 2024	9.30	9.47	9.24	9.36	9.32	51,165
Jan 08, 2024	9.15	9.30	9.05	9.17	9.13	114,595
Jan 05, 2024	9.30	9.30	9.03	9.25	9.21	98,553
Jan 04, 2024	9.20	9.29	9.10	9.23	9.19	109,384
Jan 03, 2024	9.60	9.64	9.22	9.25	9.21	92,557
Jan 02, 2024	9.75	9.85	9.51	9.67	9.63	51,737
Dec 29, 2023	9.86	9.90	9.67	9.76	9.72	38,249
Dec 28, 2023	9.90	10.00	9.77	9.91	9.87	39,949
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,459.59-5.78(-0.03%)

S&P 5005,315.06+6.93(+0.13%)

DOW39,855.89+49.12(+0.12%)

CAD/USD0.7325-0.0016(-0.22%)

CRUDE OIL79.32-0.48(-0.60%)

Bitcoin CAD95,216.50+1,738.26(+1.86%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

PWR Holdings Limited (PWH.AX)

S&P/TSX
22,459.59
-5.78(-0.03%)

S&P 500
5,315.06
+6.93(+0.13%)

DOW
39,855.89
+49.12(+0.12%)

CAD/USD
0.7325
-0.0016(-0.22%)

CRUDE OIL
79.32
-0.48(-0.60%)

Bitcoin CAD
95,216.50
+1,738.26(+1.86%)