NRW Holdings Limited (ASX:NWH)
Australia
· Delayed Price · Currency is AUD 4.670
+0.090 (1.97%)
Sep 26, 2025, 4:11 PM AEST
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.56 | 4.67 | 4.56 | 4.67 | 4.67 | 1.97% | 1,715,777 |
| Sep 25, 2025 | 4.59 | 4.64 | 4.55 | 4.58 | 4.58 | -0.43% | 1,267,849 |
| Sep 24, 2025 | 4.57 | 4.60 | 4.55 | 4.60 | 4.60 | -0.22% | 1,391,404 |
| Sep 23, 2025 | 4.55 | 4.62 | 4.54 | 4.61 | 4.61 | 1.10% | 1,763,607 |
| Sep 22, 2025 | 4.48 | 4.59 | 4.48 | 4.56 | 4.56 | 1.79% | 1,179,733 |
| Sep 19, 2025 | 4.50 | 4.55 | 4.48 | 4.48 | 4.48 | - | 3,739,531 |
| Sep 18, 2025 | 4.44 | 4.50 | 4.37 | 4.48 | 4.48 | -1.97% | 1,713,458 |
| Sep 17, 2025 | 4.56 | 4.58 | 4.50 | 4.57 | 4.47 | -0.65% | 1,715,896 |
| Sep 16, 2025 | 4.52 | 4.62 | 4.52 | 4.60 | 4.50 | 0.88% | 1,919,258 |
| Sep 15, 2025 | 4.56 | 4.59 | 4.50 | 4.56 | 4.47 | - | 1,214,036 |
| Sep 12, 2025 | 4.53 | 4.63 | 4.53 | 4.56 | 4.47 | 0.88% | 1,585,141 |
| Sep 11, 2025 | 4.52 | 4.56 | 4.45 | 4.52 | 4.43 | 2.49% | 1,820,778 |
| Sep 10, 2025 | 4.43 | 4.43 | 4.35 | 4.41 | 4.32 | -0.68% | 1,659,271 |
| Sep 9, 2025 | 4.40 | 4.45 | 4.35 | 4.44 | 4.35 | 0.91% | 1,897,237 |
| Sep 8, 2025 | 4.33 | 4.47 | 4.31 | 4.40 | 4.31 | 1.62% | 2,472,739 |
| Sep 5, 2025 | 4.20 | 4.35 | 4.16 | 4.33 | 4.24 | 4.59% | 3,738,757 |
| Sep 4, 2025 | 4.07 | 4.18 | 4.03 | 4.14 | 4.05 | 2.99% | 2,736,052 |
| Sep 3, 2025 | 4.11 | 4.14 | 4.00 | 4.02 | 3.94 | -0.50% | 2,650,993 |
| Sep 2, 2025 | 4.00 | 4.18 | 3.80 | 4.04 | 3.96 | 6.32% | 3,562,621 |
| Sep 1, 2025 | 3.84 | 3.84 | 3.77 | 3.80 | 3.72 | -1.04% | 945,820 |
| Aug 29, 2025 | 3.86 | 3.90 | 3.81 | 3.84 | 3.76 | -0.78% | 1,872,404 |
| Aug 28, 2025 | 3.90 | 3.92 | 3.82 | 3.87 | 3.79 | -1.02% | 900,014 |
| Aug 27, 2025 | 3.85 | 3.92 | 3.81 | 3.91 | 3.83 | 1.56% | 1,087,381 |
| Aug 26, 2025 | 3.83 | 3.88 | 3.78 | 3.85 | 3.77 | 0.52% | 1,396,274 |
| Aug 25, 2025 | 3.84 | 3.93 | 3.80 | 3.83 | 3.75 | 0.52% | 1,395,053 |
| Aug 22, 2025 | 3.72 | 3.98 | 3.72 | 3.81 | 3.73 | 5.25% | 3,222,211 |
| Aug 21, 2025 | 3.55 | 3.66 | 3.40 | 3.62 | 3.54 | 2.55% | 1,674,480 |
| Aug 20, 2025 | 3.56 | 3.62 | 3.46 | 3.53 | 3.46 | - | 2,034,730 |
| Aug 19, 2025 | 3.48 | 3.56 | 3.48 | 3.53 | 3.46 | 1.15% | 863,031 |
| Aug 18, 2025 | 3.45 | 3.50 | 3.45 | 3.49 | 3.42 | 0.58% | 602,079 |
| Aug 15, 2025 | 3.44 | 3.48 | 3.41 | 3.47 | 3.40 | 1.17% | 573,812 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.36 | 3.43 | 3.36 | 0.29% | 725,465 |
| Aug 13, 2025 | 3.45 | 3.47 | 3.37 | 3.42 | 3.35 | -0.29% | 800,783 |
| Aug 12, 2025 | 3.41 | 3.44 | 3.40 | 3.43 | 3.36 | 0.29% | 595,596 |
| Aug 11, 2025 | 3.37 | 3.43 | 3.36 | 3.42 | 3.35 | 1.79% | 827,564 |
| Aug 8, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.29 | - | 595,328 |
| Aug 7, 2025 | 3.32 | 3.38 | 3.30 | 3.36 | 3.29 | 1.51% | 1,301,025 |
| Aug 6, 2025 | 3.23 | 3.31 | 3.23 | 3.31 | 3.24 | 2.16% | 929,977 |
| Aug 5, 2025 | 3.21 | 3.26 | 3.21 | 3.24 | 3.17 | 0.31% | 649,141 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.19 | 3.23 | 3.16 | -0.31% | 526,687 |
| Aug 1, 2025 | 3.22 | 3.24 | 3.19 | 3.24 | 3.17 | - | 413,198 |
| Jul 31, 2025 | 3.23 | 3.25 | 3.20 | 3.24 | 3.17 | - | 1,093,157 |
| Jul 30, 2025 | 3.17 | 3.26 | 3.17 | 3.24 | 3.17 | 1.57% | 641,766 |
| Jul 29, 2025 | 3.19 | 3.20 | 3.13 | 3.19 | 3.12 | -0.62% | 1,124,033 |
| Jul 28, 2025 | 3.22 | 3.27 | 3.20 | 3.21 | 3.14 | -0.62% | 698,453 |
| Jul 25, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.16 | - | 525,061 |
| Jul 24, 2025 | 3.25 | 3.35 | 3.22 | 3.23 | 3.16 | 0.31% | 1,115,389 |
| Jul 23, 2025 | 3.19 | 3.24 | 3.19 | 3.22 | 3.15 | 0.94% | 923,326 |
| Jul 22, 2025 | 3.15 | 3.19 | 3.13 | 3.19 | 3.12 | 1.27% | 1,068,071 |
| Jul 21, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.08 | -0.63% | 845,653 |