NRW Holdings Limited (ASX:NWH)
Australia
· Delayed Price · Currency is AUD 5.41
+0.01 (0.19%)
At close: Dec 5, 2025
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.49 | 5.33 | 5.40 | - | - | 676,918 |
| Dec 4, 2025 | 5.45 | 5.46 | 5.35 | 5.40 | 5.40 | -0.74% | 854,683 |
| Dec 3, 2025 | 5.51 | 5.53 | 5.37 | 5.44 | 5.44 | -1.09% | 1,210,344 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.39 | 5.50 | 5.50 | 1.48% | 724,369 |
| Dec 1, 2025 | 5.51 | 5.60 | 5.42 | 5.42 | 5.42 | -1.63% | 1,133,295 |
| Nov 28, 2025 | 5.34 | 5.51 | 5.23 | 5.51 | 5.51 | 3.96% | 2,124,953 |
| Nov 27, 2025 | 5.15 | 5.35 | 5.09 | 5.30 | 5.30 | 3.52% | 1,869,334 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | 1.19% | 906,373 |
| Nov 25, 2025 | 5.03 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,754,243 |
| Nov 24, 2025 | 5.03 | 5.03 | 4.92 | 5.00 | 5.00 | 1.01% | 953,158 |
| Nov 21, 2025 | 5.00 | 5.01 | 4.88 | 4.95 | 4.95 | -1.39% | 817,808 |
| Nov 20, 2025 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | 1.01% | 622,346 |
| Nov 19, 2025 | 4.96 | 5.06 | 4.93 | 4.97 | 4.97 | -0.20% | 838,913 |
| Nov 18, 2025 | 5.03 | 5.07 | 4.94 | 4.98 | 4.98 | -2.16% | 1,696,316 |
| Nov 17, 2025 | 4.94 | 5.10 | 4.91 | 5.09 | 5.09 | 3.04% | 1,680,764 |
| Nov 14, 2025 | 4.99 | 5.00 | 4.87 | 4.94 | 4.94 | -2.37% | 1,244,072 |
| Nov 13, 2025 | 5.07 | 5.12 | 5.03 | 5.06 | 5.06 | -0.20% | 1,532,871 |
| Nov 12, 2025 | 5.09 | 5.09 | 5.04 | 5.07 | 5.07 | - | 1,311,936 |
| Nov 11, 2025 | 4.94 | 5.13 | 4.94 | 5.07 | 5.07 | 3.05% | 2,270,927 |
| Nov 10, 2025 | 4.69 | 4.94 | 4.69 | 4.92 | 4.92 | 5.13% | 1,852,301 |
| Nov 7, 2025 | 4.70 | 4.75 | 4.64 | 4.68 | 4.68 | -1.68% | 1,051,100 |
| Nov 6, 2025 | 4.73 | 4.79 | 4.72 | 4.76 | 4.76 | 1.93% | 4,108,398 |
| Nov 5, 2025 | 4.73 | 4.74 | 4.61 | 4.67 | 4.67 | -1.06% | 1,001,159 |
| Nov 4, 2025 | 4.79 | 4.81 | 4.68 | 4.72 | 4.72 | -2.07% | 1,135,016 |
| Nov 3, 2025 | 4.86 | 4.86 | 4.79 | 4.82 | 4.82 | -0.62% | 968,768 |
| Oct 31, 2025 | 4.77 | 4.89 | 4.77 | 4.85 | 4.85 | 1.25% | 1,310,247 |
| Oct 30, 2025 | 4.72 | 4.80 | 4.71 | 4.79 | 4.79 | 1.48% | 1,259,336 |
| Oct 29, 2025 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | -0.63% | 1,409,600 |
| Oct 28, 2025 | 4.87 | 4.87 | 4.72 | 4.75 | 4.75 | -1.86% | 1,515,024 |
| Oct 27, 2025 | 4.89 | 4.89 | 4.79 | 4.84 | 4.84 | 0.62% | 1,558,382 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.79 | 4.81 | 4.81 | -1.43% | 1,185,742 |
| Oct 23, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | 1.24% | 1,121,061 |
| Oct 22, 2025 | 4.88 | 4.92 | 4.79 | 4.82 | 4.82 | -1.43% | 2,219,007 |
| Oct 21, 2025 | 4.90 | 4.93 | 4.80 | 4.89 | 4.89 | - | 1,484,244 |
| Oct 20, 2025 | 4.88 | 4.92 | 4.81 | 4.89 | 4.89 | 0.20% | 1,681,963 |
| Oct 17, 2025 | 4.88 | 4.89 | 4.81 | 4.88 | 4.88 | -0.41% | 1,230,463 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.89 | 4.90 | 4.90 | -1.61% | 1,873,131 |
| Oct 15, 2025 | 4.97 | 4.99 | 4.93 | 4.98 | 4.98 | 0.61% | 2,150,922 |
| Oct 14, 2025 | 5.00 | 5.12 | 4.94 | 4.95 | 4.95 | 0.41% | 5,325,500 |
| Oct 13, 2025 | 4.92 | 4.95 | 4.85 | 4.93 | 4.93 | -0.80% | 1,428,391 |
| Oct 10, 2025 | 4.88 | 4.97 | 4.83 | 4.97 | 4.97 | 2.69% | 1,428,266 |
| Oct 9, 2025 | 4.89 | 4.89 | 4.81 | 4.84 | 4.84 | 1.68% | 1,038,316 |
| Oct 8, 2025 | 4.61 | 4.79 | 4.57 | 4.76 | 4.76 | 3.03% | 2,209,332 |
| Oct 7, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | 0.43% | 1,115,782 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | -1.71% | 1,111,009 |
| Oct 3, 2025 | 4.64 | 4.71 | 4.64 | 4.68 | 4.68 | - | 1,332,814 |
| Oct 2, 2025 | 4.70 | 4.71 | 4.64 | 4.68 | 4.68 | -0.21% | 1,146,597 |
| Oct 1, 2025 | 4.64 | 4.71 | 4.61 | 4.69 | 4.69 | 1.30% | 1,387,960 |
| Sep 30, 2025 | 4.67 | 4.68 | 4.59 | 4.63 | 4.63 | -1.07% | 1,594,234 |
| Sep 29, 2025 | 4.65 | 4.71 | 4.63 | 4.68 | 4.68 | 0.21% | 1,128,693 |