tiprankstipranks
NRW Holdings Limited (AU:NWH)
ASX:NWH
Australian Market
NWH
NRW Holdings Limited
RESEARCH TOOLSreports

NRW Holdings Limited (NWH) Historical Prices

32 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
5.89
6.10
5.88
6.10
6.10
+1.84%
839,790
0.64
Apr 09, 2026
5.88
6.07
5.86
5.99
5.99
-0.66%
968,979
0.74
Apr 08, 2026
5.79
6.06
5.74
6.03
6.03
+8.45%
1,372,893
1.05
Apr 07, 2026
5.37
5.66
5.37
5.56
5.56
+3.54%
1,149,222
0.89
Apr 06, 2026
5.37
5.60
5.36
5.37
5.37
0.00%
0
0.00
Apr 03, 2026
5.37
5.60
5.36
5.37
5.37
0.00%
0
0.00
Apr 02, 2026
5.50
5.60
5.36
5.37
5.37
-1.47%
1,010,632
0.78
Apr 01, 2026
5.48
5.52
5.38
5.45
5.45
+3.42%
1,642,518
1.28
Mar 31, 2026
5.20
5.35
5.15
5.27
5.27
-0.75%
1,042,006
0.82
Mar 30, 2026
5.26
5.33
5.08
5.31
5.31
-3.45%
1,088,532
0.87
Mar 27, 2026
5.47
5.57
5.27
5.50
5.50
-1.08%
773,685
0.62
Mar 26, 2026
5.61
5.69
5.53
5.56
5.56
-0.89%
1,074,022
0.86
Mar 25, 2026
5.49
5.69
5.34
5.61
5.61
+5.25%
1,477,217
1.21
Mar 24, 2026
5.33
5.34
5.22
5.33
5.33
+2.30%
819,625
0.68
Mar 23, 2026
5.15
5.25
5.09
5.21
5.21
-2.89%
1,097,400
0.92
Mar 20, 2026
5.44
5.46
5.31
5.45
5.37
+0.19%
2,954,984
2.55
Mar 19, 2026
5.46
5.50
5.42
5.44
5.36
-3.20%
985,945
0.86
Mar 18, 2026
5.53
5.68
5.53
5.62
5.53
+1.45%
1,126,126
0.97
Mar 17, 2026
5.61
5.66
5.48
5.54
5.45
-0.89%
557,167
0.47
Mar 16, 2026
5.59
5.64
5.52
5.59
5.50
-1.24%
858,235
0.72
Mar 13, 2026
5.77
5.77
5.63
5.66
5.57
-1.92%
642,589
0.54
Mar 12, 2026
5.78
5.88
5.73
5.77
5.68
-1.18%
1,096,397
0.92
Mar 11, 2026
5.83
5.91
5.77
5.84
5.75
+0.33%
1,462,304
1.24
Mar 10, 2026
5.81
5.88
5.66
5.82
5.73
+5.25%
2,397,024
2.08
Mar 09, 2026
5.77
5.82
5.45
5.53
5.44
-7.68%
2,306,840
2.04
Mar 06, 2026
6.17
6.22
5.98
5.99
5.90
-4.92%
1,065,975
0.94
Mar 05, 2026
6.40
6.50
6.25
6.30
6.20
0.00%
833,668
0.73
Mar 04, 2026
6.36
6.49
6.27
6.30
6.20
-3.38%
3,441,147
3.13
Mar 03, 2026
6.36
6.56
6.23
6.52
6.42
+1.87%
1,324,027
1.21
Mar 02, 2026
6.42
6.44
6.36
6.40
6.30
-2.13%
1,236,959
1.13
Feb 27, 2026
6.55
6.59
6.43
6.54
6.44
+0.14%
1,608,225
1.49
Feb 26, 2026
6.50
6.58
6.47
6.53
6.43
+1.24%
963,365
0.89
Feb 25, 2026
6.46
6.52
6.38
6.45
6.35
+0.16%
1,462,798
1.34
Feb 24, 2026
6.30
6.44
6.28
6.44
6.34
+2.23%
1,776,876
1.62
Feb 23, 2026
6.38
6.45
6.29
6.30
6.20
-0.48%
4,648,338
4.49
Feb 20, 2026
6.20
6.34
6.10
6.33
6.23
+3.44%
2,534,706
2.48
Feb 19, 2026
6.16
6.57
6.00
6.12
6.02
+8.70%
2,598,208
2.61
Feb 18, 2026
5.57
5.66
5.43
5.63
5.54
+2.01%
977,140
0.98
Feb 17, 2026
5.42
5.57
5.42
5.52
5.43
+0.72%
1,522,134
1.56
Feb 16, 2026
5.36
5.52
5.36
5.48
5.39
+1.11%
901,989
0.92
Feb 13, 2026
5.43
5.46
5.33
5.42
5.34
-0.91%
850,139
0.86
Feb 12, 2026
5.38
5.52
5.37
5.47
5.38
+0.35%
1,136,013
1.14
Feb 11, 2026
5.14
5.49
5.14
5.45
5.37
+0.75%
1,380,266
1.38
Feb 10, 2026
5.45
5.46
5.25
5.41
5.33
+3.84%
1,324,635
1.32
Feb 09, 2026
5.10
5.36
5.07
5.21
5.13
+4.19%
3,652,994
3.79
Feb 06, 2026
5.21
5.21
4.98
5.00
4.92
-4.58%
1,819,604
1.87
Feb 05, 2026
5.25
5.29
5.23
5.24
5.16
-0.19%
1,086,984
1.11
Feb 04, 2026
5.45
5.45
5.21
5.25
5.17
-3.13%
1,363,228
1.39
Feb 03, 2026
5.37
5.52
5.26
5.42
5.34
+4.83%
1,143,215
1.11
Feb 02, 2026
5.17
5.28
5.09
5.17
5.09
-0.76%
1,333,247
1.31
Rows:
50