Canada Markets closed

PWR Holdings Limited (PWH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
8.43+0.01 (+0.12%)
At close: 04:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
May 17, 20228.448.698.328.438.43318,431
May 16, 20228.758.868.138.428.42363,488
May 13, 20228.438.628.258.428.42278,958
May 12, 20228.738.738.398.508.50335,471
May 11, 20228.778.858.578.858.85139,757
May 10, 20229.309.308.548.788.78230,113
May 09, 20229.699.839.389.479.47306,323
May 06, 202210.0510.099.809.919.91151,418
May 05, 202210.1110.3310.0310.0710.07209,133
May 04, 202210.4010.4010.1210.1410.14210,988
May 03, 202210.2010.4210.2010.3210.32482,856
May 02, 202210.2010.3510.1210.1810.18483,435
Apr 29, 202210.0510.259.9810.2010.20410,475
Apr 28, 20229.609.989.609.939.93293,054
Apr 27, 20229.739.799.399.609.60430,851
Apr 26, 20229.859.999.749.839.83289,178
Apr 22, 20229.699.829.659.739.73105,597
Apr 21, 20229.759.849.709.759.75150,003
Apr 20, 20229.859.919.749.799.79252,463
Apr 19, 20229.409.909.349.859.85361,769
Apr 14, 20229.309.399.129.389.38205,182
Apr 13, 20229.159.259.039.209.20147,678
Apr 12, 20229.209.299.079.169.16118,342
Apr 11, 20229.169.319.129.199.1977,431
Apr 08, 20229.309.309.179.239.2390,534
Apr 07, 20229.259.309.039.239.2385,362
Apr 06, 20229.039.288.919.219.21190,385
Apr 05, 20229.009.218.729.179.17397,969
Apr 04, 20229.559.568.858.978.97331,509
Apr 01, 20229.609.649.389.429.42110,710
Mar 31, 20229.329.609.269.429.42136,638
Mar 30, 20229.659.659.319.419.4171,460
Mar 29, 20229.209.329.089.319.31130,110
Mar 28, 20229.309.399.169.189.1892,280
Mar 25, 20229.579.609.319.319.31176,593
Mar 24, 20229.609.639.479.599.59152,843
Mar 23, 20229.619.869.539.559.55320,280
Mar 22, 20229.409.499.299.459.45288,644
Mar 21, 20229.509.509.129.189.18148,207
Mar 18, 20229.609.699.239.309.302,818,093
Mar 17, 20229.609.609.269.349.34243,906
Mar 16, 20229.109.359.019.259.25272,205
Mar 15, 20228.929.318.909.109.10195,148
Mar 14, 20228.788.908.668.878.87352,119
Mar 11, 20228.908.908.618.708.70321,938
Mar 10, 20229.139.138.788.838.83458,661
Mar 09, 20228.908.918.678.748.74286,820
Mar 08, 20229.109.108.788.918.91212,138
Mar 07, 20229.549.548.688.978.97463,961
Mar 04, 20229.369.499.179.409.40114,484
Mar 03, 20229.129.399.129.349.34342,903
Mar 02, 20229.089.358.909.159.15141,010
Mar 01, 20229.119.218.899.089.0880,455
Feb 28, 20228.808.888.648.808.8097,973
Feb 25, 20228.558.808.558.738.7370,411
Feb 24, 20228.768.768.478.558.55193,071
Feb 23, 20228.528.878.468.838.8361,685
Feb 22, 20228.558.728.528.618.61148,664
Feb 21, 20228.848.848.238.608.60357,671
Feb 18, 20228.909.188.548.708.70231,856
Feb 17, 20228.848.918.548.548.5488,872
Feb 16, 20228.768.868.698.818.8182,470
Feb 15, 20228.558.788.558.728.7282,725
Feb 14, 20228.578.718.468.588.58188,841
Feb 11, 20228.578.848.578.768.76143,219
Feb 10, 20228.808.888.698.798.7997,862
Feb 09, 20228.608.808.498.728.72114,438
Feb 08, 20228.398.608.368.608.60181,197
Feb 07, 20228.508.518.298.408.40121,413
Feb 04, 20228.378.638.368.508.50145,244
Feb 03, 20228.268.408.218.378.3764,735
Feb 02, 20228.308.498.208.378.3782,240
Feb 01, 20228.108.378.038.308.3060,994
Jan 31, 20227.548.007.547.937.93121,056
Jan 28, 20227.217.817.217.757.75136,220
Jan 27, 20227.627.767.277.427.42523,413
Jan 25, 20227.868.027.677.717.71188,552
Jan 24, 20227.987.997.777.887.88166,613
Jan 21, 20228.408.407.998.028.02118,047
Jan 20, 20228.278.408.148.188.18126,754
Jan 19, 20228.278.338.168.168.16140,227
Jan 18, 20228.018.388.018.258.25110,943
Jan 17, 20228.088.258.008.188.18178,000
Jan 14, 20228.148.168.008.088.08106,372
Jan 13, 20228.258.318.148.168.1697,410
Jan 12, 20228.268.348.198.218.2158,893
Jan 11, 20228.218.308.048.218.21139,092
Jan 10, 20228.258.257.998.238.23138,277
Jan 07, 20228.198.418.198.298.2959,468
Jan 06, 20228.408.408.178.188.1877,554
Jan 05, 20228.758.758.528.608.60100,167
Jan 04, 20228.608.718.568.678.67145,190
Dec 31, 20218.758.758.598.598.5921,854
Dec 30, 20218.538.698.508.658.65237,887
Dec 29, 20218.448.558.388.538.53118,756
Dec 24, 20218.498.548.438.448.4426,253
Dec 23, 20218.518.598.448.538.53154,413
Dec 22, 20218.408.528.278.448.4465,799
Dec 21, 20218.188.388.128.328.3285,984
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...