$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

It seeks to ease the housing and affordability crisis by making older, wealthier Canadians pay more

PWR Holdings Limited (PWH.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

11.02

-0.28

(-2.48%)

At close: 04:10PM AEST

Time Period:

Apr 17, 2023 - Apr 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Dec 27, 2023	9.86	9.98	9.84	9.91	9.87	64,453
Dec 22, 2023	9.90	10.00	9.88	9.92	9.88	43,160
Dec 21, 2023	9.84	10.00	9.84	9.94	9.90	73,921
Dec 20, 2023	9.90	10.01	9.88	10.00	9.96	108,265
Dec 19, 2023	9.93	10.07	9.83	9.91	9.87	115,908
Dec 18, 2023	9.90	9.96	9.81	9.90	9.86	71,605
Dec 15, 2023	10.15	10.15	9.92	9.96	9.92	119,663
Dec 14, 2023	9.64	10.18	9.64	10.15	10.11	128,009
Dec 13, 2023	9.60	9.86	9.60	9.85	9.81	87,803
Dec 12, 2023	9.56	9.69	9.53	9.65	9.61	40,625
Dec 11, 2023	9.62	9.75	9.56	9.66	9.62	101,933
Dec 08, 2023	9.71	9.77	9.50	9.62	9.58	150,202
Dec 07, 2023	9.80	9.85	9.65	9.71	9.67	154,160
Dec 06, 2023	9.81	9.88	9.51	9.83	9.79	56,364
Dec 05, 2023	9.62	9.65	9.45	9.62	9.58	104,215
Dec 04, 2023	9.75	10.05	9.61	9.66	9.62	133,775
Dec 01, 2023	10.31	10.31	9.68	9.82	9.78	220,921
Nov 30, 2023	10.00	10.18	9.64	9.98	9.94	784,737
Nov 29, 2023	9.90	10.21	9.85	10.15	10.11	122,407
Nov 28, 2023	9.60	9.96	9.56	9.90	9.86	83,156
Nov 27, 2023	9.70	9.74	9.52	9.68	9.64	115,600
Nov 24, 2023	9.56	9.96	9.21	9.64	9.60	1,040,747
Nov 23, 2023	10.20	10.30	10.15	10.30	10.26	40,586
Nov 22, 2023	10.24	10.35	10.22	10.26	10.22	93,826
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7233-0.0020(-0.27%)

CRUDE OIL85.31-0.05(-0.06%)

Bitcoin CAD88,880.90+1,730.14(+1.99%)

$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

PWR Holdings Limited (PWH.AX)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7233
-0.0020(-0.27%)

CRUDE OIL
85.31
-0.05(-0.06%)

Bitcoin CAD
88,880.90
+1,730.14(+1.99%)