PWR Holdings Limited (ASX:PWH)
Australia
· Delayed Price · Currency is AUD 7.97
+0.04 (0.50%)
Sep 26, 2025, 4:10 PM AEST
PWR Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.93 | 7.98 | 7.82 | 7.97 | 7.97 | 0.50% | 90,454 |
| Sep 25, 2025 | 7.82 | 8.03 | 7.69 | 7.93 | 7.93 | 1.28% | 162,154 |
| Sep 24, 2025 | 8.31 | 8.31 | 7.83 | 7.83 | 7.83 | -4.98% | 123,028 |
| Sep 23, 2025 | 8.23 | 8.24 | 8.08 | 8.24 | 8.24 | - | 158,703 |
| Sep 22, 2025 | 8.35 | 8.35 | 8.06 | 8.24 | 8.24 | 1.48% | 208,709 |
| Sep 19, 2025 | 8.15 | 8.16 | 8.05 | 8.12 | 8.12 | 0.50% | 506,712 |
| Sep 18, 2025 | 8.10 | 8.47 | 8.02 | 8.08 | 8.08 | -0.37% | 113,338 |
| Sep 17, 2025 | 8.18 | 8.18 | 8.00 | 8.11 | 8.09 | -1.34% | 213,260 |
| Sep 16, 2025 | 8.04 | 8.27 | 8.04 | 8.22 | 8.20 | 2.24% | 152,116 |
| Sep 15, 2025 | 8.25 | 8.26 | 7.98 | 8.04 | 8.02 | -2.19% | 204,028 |
| Sep 12, 2025 | 8.27 | 8.30 | 8.15 | 8.22 | 8.20 | 0.37% | 125,783 |
| Sep 11, 2025 | 8.42 | 8.48 | 8.15 | 8.19 | 8.17 | -2.85% | 151,452 |
| Sep 10, 2025 | 8.47 | 8.60 | 8.41 | 8.43 | 8.41 | 0.72% | 98,377 |
| Sep 9, 2025 | 8.60 | 8.79 | 8.31 | 8.37 | 8.35 | -1.88% | 159,086 |
| Sep 8, 2025 | 8.25 | 8.64 | 8.22 | 8.53 | 8.51 | 3.77% | 353,209 |
| Sep 5, 2025 | 8.10 | 8.42 | 8.06 | 8.22 | 8.20 | 3.01% | 245,304 |
| Sep 4, 2025 | 8.00 | 8.09 | 7.84 | 7.98 | 7.96 | 0.76% | 168,838 |
| Sep 3, 2025 | 7.81 | 7.98 | 7.81 | 7.92 | 7.90 | 0.38% | 142,443 |
| Sep 2, 2025 | 7.78 | 7.90 | 7.70 | 7.89 | 7.87 | 1.15% | 295,005 |
| Sep 1, 2025 | 7.75 | 7.89 | 7.63 | 7.80 | 7.78 | 0.26% | 263,819 |
| Aug 29, 2025 | 7.64 | 7.78 | 7.61 | 7.78 | 7.76 | 2.10% | 178,399 |
| Aug 28, 2025 | 7.63 | 7.69 | 7.57 | 7.62 | 7.60 | - | 308,279 |
| Aug 27, 2025 | 7.58 | 7.78 | 7.54 | 7.62 | 7.60 | 0.66% | 411,540 |
| Aug 26, 2025 | 7.58 | 7.67 | 7.51 | 7.57 | 7.55 | -1.30% | 652,960 |
| Aug 25, 2025 | 7.57 | 7.82 | 7.21 | 7.67 | 7.65 | -1.03% | 1,054,496 |
| Aug 22, 2025 | 7.15 | 7.75 | 6.80 | 7.75 | 7.73 | -7.19% | 2,692,909 |
| Aug 21, 2025 | 8.25 | 8.46 | 8.21 | 8.35 | 8.33 | 0.12% | 261,556 |
| Aug 20, 2025 | 8.26 | 8.44 | 8.14 | 8.34 | 8.32 | -1.18% | 353,228 |
| Aug 19, 2025 | 8.48 | 8.59 | 8.28 | 8.44 | 8.42 | -0.12% | 250,569 |
| Aug 18, 2025 | 8.33 | 8.46 | 8.24 | 8.45 | 8.43 | 2.30% | 130,205 |
| Aug 15, 2025 | 8.45 | 8.48 | 8.20 | 8.26 | 8.24 | -1.67% | 144,823 |
| Aug 14, 2025 | 8.33 | 8.47 | 8.27 | 8.40 | 8.38 | 1.94% | 179,099 |
| Aug 13, 2025 | 8.39 | 8.56 | 8.22 | 8.24 | 8.22 | -1.90% | 230,131 |
| Aug 12, 2025 | 8.38 | 8.44 | 8.26 | 8.40 | 8.38 | -0.24% | 187,275 |
| Aug 11, 2025 | 8.32 | 8.43 | 8.25 | 8.42 | 8.40 | 1.32% | 147,419 |
| Aug 8, 2025 | 8.18 | 8.38 | 8.05 | 8.31 | 8.29 | 1.09% | 160,662 |
| Aug 7, 2025 | 8.11 | 8.44 | 8.09 | 8.22 | 8.20 | 1.36% | 282,196 |
| Aug 6, 2025 | 7.89 | 8.15 | 7.79 | 8.11 | 8.09 | 4.65% | 996,538 |
| Aug 5, 2025 | 7.84 | 7.86 | 7.67 | 7.75 | 7.73 | 0.39% | 210,351 |
| Aug 4, 2025 | 7.73 | 7.87 | 7.66 | 7.72 | 7.70 | 0.13% | 133,358 |
| Aug 1, 2025 | 7.83 | 7.83 | 7.66 | 7.71 | 7.69 | -1.53% | 105,335 |
| Jul 31, 2025 | 7.93 | 7.94 | 7.81 | 7.83 | 7.81 | -1.51% | 158,458 |
| Jul 30, 2025 | 8.00 | 8.01 | 7.88 | 7.95 | 7.93 | -0.75% | 102,005 |
| Jul 29, 2025 | 7.97 | 8.10 | 7.88 | 8.01 | 7.99 | 0.12% | 307,062 |
| Jul 28, 2025 | 8.05 | 8.05 | 7.87 | 8.00 | 7.98 | -1.11% | 233,118 |
| Jul 25, 2025 | 7.89 | 8.20 | 7.84 | 8.09 | 8.07 | 2.41% | 234,604 |
| Jul 24, 2025 | 7.97 | 8.00 | 7.86 | 7.90 | 7.88 | -0.13% | 142,011 |
| Jul 23, 2025 | 7.82 | 7.95 | 7.73 | 7.91 | 7.89 | 1.15% | 203,097 |
| Jul 22, 2025 | 7.84 | 7.96 | 7.77 | 7.82 | 7.80 | -0.13% | 136,937 |
| Jul 21, 2025 | 7.85 | 7.86 | 7.73 | 7.83 | 7.81 | -0.51% | 110,023 |