Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

NRW Holdings Limited (NWH.AX)

Compare
2.4700
+0.0700
+(2.92%)
At close: April 17 at 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.42002.49002.39002.47002.47001,079,436
Apr 16, 20252.39002.42502.37002.40002.40001,813,061
Apr 15, 20252.41002.50002.38002.40002.40001,622,777
Apr 14, 20252.42002.44002.38002.39002.39001,349,767
Apr 11, 20252.37002.40002.29002.40002.40002,002,750
Apr 10, 20252.51002.52002.37002.41002.41003,179,718
Apr 9, 20252.44002.45002.31002.31002.31002,168,473
Apr 8, 20252.47002.52002.46002.51002.51002,580,229
Apr 7, 20252.48002.48502.38002.45002.45002,335,018
Apr 4, 20252.65002.67002.58002.60002.60002,482,062
Apr 3, 20252.68002.74002.66002.71002.7100923,368
Apr 2, 20252.80002.83002.70002.72002.72001,374,732
Apr 1, 20252.80002.81002.74502.80002.8000725,132
Mar 31, 20252.81002.83002.75002.75002.75001,227,798
Mar 28, 20252.80002.89002.78002.86002.86001,209,341
Mar 27, 20252.80002.81502.77002.80002.80001,486,828
Mar 26, 20252.81002.83002.79002.83002.83001,097,257
Mar 25, 20252.82002.82002.77002.80002.80001,002,438
Mar 24, 2025 0.07 Dividend
Mar 24, 20252.81002.81002.76002.79002.79001,340,922
Mar 21, 20252.87002.88002.82502.88002.81003,176,777
Mar 20, 20252.89002.90002.81002.88002.81001,487,551
Mar 19, 20252.80002.83002.78002.79002.7222991,687
Mar 18, 20252.85002.85002.80002.81002.74171,343,262
Mar 17, 20252.75002.83002.74002.82002.75153,124,415
Mar 14, 20252.69002.75002.68002.73002.6636696,750
Mar 13, 20252.76002.77002.69502.70002.6344882,096
Mar 12, 20252.71002.76002.68002.74002.67341,801,868
Mar 11, 20252.76002.80002.71002.74002.67342,960,989
Mar 10, 20252.80002.84002.80002.81002.7417994,559
Mar 7, 20252.86002.87002.79002.81002.74171,467,476
Mar 6, 20252.85002.89502.85002.86002.79052,257,523
Mar 5, 20252.84002.88002.83002.86002.79051,509,749
Mar 4, 20252.97002.97002.82002.85002.78073,645,643
Mar 3, 20253.02003.15002.83002.98002.90765,943,487
Feb 28, 20253.28503.28503.28503.28503.2052-
Feb 27, 20253.28503.28503.28503.28503.2052-
Feb 26, 20253.28503.28503.28503.28503.2052-
Feb 25, 20253.28503.28503.28503.28503.2052-
Feb 24, 20253.28503.28503.28503.28503.2052-
Feb 21, 20253.28503.28503.28503.28503.2052-
Feb 20, 20253.28503.28503.28503.28503.2052-
Feb 19, 20253.40003.41003.27503.28503.20521,369,866
Feb 18, 20253.46003.46003.33003.35003.26861,734,510
Feb 17, 20253.39003.46503.38003.40003.3174820,787
Feb 14, 20253.45003.45503.40003.41003.3271567,463
Feb 13, 20253.38003.40003.36003.39003.3076879,883
Feb 12, 20253.45003.45003.36003.39003.30761,431,435
Feb 11, 20253.43003.47003.40003.40003.3174950,168
Feb 10, 20253.44003.45003.40503.43003.3466603,737
Feb 7, 20253.51003.51503.45003.47003.3857591,943
Feb 6, 20253.46003.53003.46003.49003.40521,239,580
Feb 5, 20253.37003.47003.37003.46003.37591,341,795
Feb 4, 20253.36003.39503.32003.35003.26861,534,401
Feb 3, 20253.39003.39003.33003.34003.2588974,874
Jan 31, 20253.43003.46503.38003.43003.34661,438,984
Jan 30, 20253.41003.43003.38003.40003.31741,130,823
Jan 29, 20253.41003.45003.37003.40003.31742,024,071
Jan 28, 20253.42003.43003.37003.40003.31741,140,043
Jan 24, 20253.40003.46003.39003.41003.3271758,278
Jan 23, 20253.40003.43003.34503.39003.30761,471,869
Jan 22, 20253.43003.48003.41003.43003.34662,001,429
Jan 21, 20253.51003.51003.43003.44003.3564808,352
Jan 20, 20253.47003.47503.43003.45003.3661919,663
Jan 17, 20253.50003.52003.45003.46003.3759722,809
Jan 16, 20253.57003.57003.49003.51003.4247783,002
Jan 15, 20253.53003.58003.48003.49003.4052933,386
Jan 14, 20253.51003.53003.42503.53003.44421,752,873
Jan 13, 20253.63003.65003.32003.45003.36615,213,051
Jan 10, 20253.79003.83003.76003.81003.7174350,996
Jan 9, 20253.75003.84003.73003.80003.7076966,465
Jan 8, 20253.80003.81503.75003.77003.67841,054,137
Jan 7, 20253.87003.88503.82003.84003.7467344,982
Jan 6, 20253.90003.91003.86003.87003.7759341,388
Jan 3, 20253.78003.90003.78003.89003.7955554,249
Jan 2, 20253.77003.88003.77003.87003.7759385,382
Dec 31, 20243.82003.88003.80003.84003.7467281,680
Dec 30, 20243.85003.88003.81503.87003.7759417,611
Dec 27, 20243.85003.90003.84003.87003.7759376,795
Dec 24, 20243.82003.84503.81503.82003.7272114,518
Dec 23, 20243.82003.83003.76503.83003.7369451,930
Dec 20, 20243.84003.84003.76503.79003.69791,329,566
Dec 19, 20243.75003.85003.72003.85003.75641,201,890
Dec 18, 20243.73003.80003.68503.80003.70761,271,106
Dec 17, 20243.70003.75003.70003.75003.65891,176,222
Dec 16, 20243.73003.74003.69003.71003.6198927,684
Dec 13, 20243.76003.76003.69003.74003.6491859,297
Dec 12, 20243.74003.78003.71003.78003.6881795,715
Dec 11, 20243.74003.76003.67003.73003.6393874,984
Dec 10, 20243.76003.77003.70003.76003.6686883,300
Dec 9, 20243.77003.80003.73003.76003.66861,192,761
Dec 6, 20243.84003.85003.76003.80003.70761,293,846
Dec 5, 20243.90003.95003.84003.87003.77592,658,808
Dec 4, 20243.86003.92003.84003.88003.7857921,664
Dec 3, 20243.91003.93003.88003.90003.8052603,427
Dec 2, 20243.92003.93003.87503.90003.8052488,921
Nov 29, 20243.87003.90003.82003.90003.8052777,230
Nov 28, 20243.90003.93003.88003.89003.7955751,255
Nov 27, 20243.91003.92003.84003.90003.8052853,063
Nov 26, 20243.85003.90003.82003.85003.75641,146,051
Nov 25, 20243.98003.99003.83003.83003.73692,023,500
Nov 22, 20243.97003.98003.92003.95003.8540533,087
Nov 21, 20243.97003.97003.86003.92003.82471,144,436
Nov 20, 20244.00004.00003.89003.91003.8150703,624
Nov 19, 20243.93004.02503.92004.00003.90281,032,178
Nov 18, 20243.89003.96003.86503.94003.8442652,572
Nov 15, 20243.92003.92003.87003.90003.8052291,154
Nov 14, 20243.86003.91003.81003.91003.8150750,647
Nov 13, 20243.88003.90003.84003.86003.7662800,266
Nov 12, 20243.88003.93003.86003.91003.8150685,308
Nov 11, 20243.93003.93003.86503.89003.7955634,954
Nov 8, 20243.92003.94003.87503.90003.8052663,755
Nov 7, 20243.87003.90003.85003.90003.80521,079,703
Nov 6, 20243.85003.89503.83003.88003.7857497,008
Nov 5, 20243.79003.83003.77003.82003.7272684,955
Nov 4, 20243.89003.90003.82003.82003.7272892,385
Nov 1, 20243.83003.88503.81003.87003.7759700,478
Oct 31, 20243.82003.87003.82003.86003.76621,255,734
Oct 30, 20243.79003.86003.79003.82003.72721,340,372
Oct 29, 20243.84003.84003.74503.78003.68811,310,976
Oct 28, 20243.79003.82003.73003.81003.7174652,593
Oct 25, 20243.81003.83003.76003.77003.6784843,209
Oct 24, 20243.81003.86003.76003.80003.70761,069,860
Oct 23, 20243.78003.79003.73003.79003.6979853,435
Oct 22, 20243.80003.86003.74503.76003.66861,403,636
Oct 21, 20243.78003.78003.73503.74003.6491756,240
Oct 18, 20243.74003.75003.67003.69003.6003473,607
Oct 17, 20243.78003.79003.72003.75003.65891,071,572
Oct 16, 20243.74003.74003.68003.72003.62961,353,585
Oct 15, 20243.69003.78503.65503.75003.65891,620,700
Oct 14, 20243.67003.70003.66003.68003.59061,163,442
Oct 11, 20243.64003.68003.62003.63003.5418841,328
Oct 10, 20243.60003.63003.59003.62003.5320906,457
Oct 9, 20243.57003.62003.56003.60003.51251,263,397
Oct 8, 20243.51003.58003.48503.55003.4637880,174
Oct 7, 20243.51003.56003.50003.55003.4637469,403
Oct 4, 20243.60003.64003.50003.50003.4149683,581
Oct 3, 20243.65003.68003.61003.63003.5418699,808
Oct 2, 20243.64003.64003.59003.62003.5320962,697
Oct 1, 20243.58003.65003.57003.65003.56132,111,810
Sep 30, 20243.58003.61503.53003.58003.49301,187,407
Sep 27, 20243.55003.58003.53003.56003.4735779,072
Sep 26, 20243.56003.60003.55503.58003.4930851,637
Sep 25, 20243.57003.58003.53003.53003.44421,057,606
Sep 24, 20243.50003.56003.50003.56003.4735961,922
Sep 23, 20243.44003.52003.44003.51003.4247465,718
Sep 20, 20243.49003.49003.44503.48003.39541,021,899
Sep 19, 2024 0.09 Dividend
Sep 19, 20243.54003.54003.43003.46003.37591,509,063
Sep 18, 20243.47003.53003.44003.53003.35641,427,194
Sep 17, 20243.45003.47003.43003.45003.2803625,179
Sep 16, 20243.48003.48003.40503.41003.2423633,304
Sep 13, 20243.43003.46003.41003.45003.28031,023,342
Sep 12, 20243.42003.42003.37003.41003.2423614,653
Sep 11, 20243.35003.41003.33003.37003.20432,423,325
Sep 10, 20243.31003.36003.28003.34003.17572,375,332
Sep 9, 20243.29003.33003.25003.28003.11871,278,813
Sep 6, 20243.39003.41003.35003.35003.18521,047,492
Sep 5, 20243.46003.48003.39003.44003.27081,362,928
Sep 4, 20243.54003.54003.45003.46003.2898768,598
Sep 3, 20243.61003.61003.51003.54003.36591,111,425
Sep 2, 20243.53003.61003.51003.58003.4039760,536
Aug 30, 20243.58003.59003.53003.56003.38491,107,645
Aug 29, 20243.54003.55003.48503.55003.37541,016,183
Aug 28, 20243.50003.55003.48003.55003.3754942,954
Aug 27, 20243.50003.54503.46003.53003.3564758,511
Aug 26, 20243.54003.55003.50003.51003.3374884,656
Aug 23, 20243.53003.60003.50503.51003.3374632,670
Aug 22, 20243.56003.58503.50003.57003.39441,249,749
Aug 21, 20243.50003.57003.45003.55003.37541,376,786
Aug 20, 20243.56003.57003.49003.50003.3279571,927
Aug 19, 20243.55003.56003.49003.53003.35641,153,981
Aug 16, 20243.64003.69003.54003.55003.37543,217,420
Aug 15, 20243.36003.55003.35003.50003.32795,145,174
Aug 14, 20243.24003.24003.15503.19003.03311,083,934
Aug 13, 20243.18003.20003.15003.20003.04261,258,450
Aug 12, 20243.18003.19003.12003.16003.0046736,960
Aug 9, 20243.14003.16003.09003.14002.9856835,495
Aug 8, 20243.08003.13503.08003.10002.94751,189,307
Aug 7, 20243.06003.11003.05003.08002.9285802,319
Aug 6, 20243.04003.14003.04003.09002.9380987,275
Aug 5, 20243.20003.20003.03003.03002.88101,611,306
Aug 2, 20243.28003.29003.24003.29003.1282857,144
Aug 1, 20243.35003.37003.30003.33003.16621,042,206
Jul 31, 20243.32003.35003.29003.34003.17571,063,923
Jul 30, 20243.35003.38003.29003.29003.1282497,152
Jul 29, 20243.40003.41003.33003.36003.19471,139,535
Jul 26, 20243.37003.40003.33003.36003.19471,007,931
Jul 25, 20243.33003.39003.30003.37003.20431,748,870
Jul 24, 20243.31003.37003.29003.35003.1852962,815
Jul 23, 20243.30003.34003.25503.31003.1472970,490
Jul 22, 20243.28003.30003.22003.30003.13771,442,595
Jul 19, 20243.18003.32003.17003.31003.14723,569,650
Jul 18, 20243.15003.22503.10003.18003.02362,059,535
Jul 17, 20243.16003.17003.09003.12002.9666911,284
Jul 16, 20243.17003.18003.11503.13002.9761763,310
Jul 15, 20243.15003.18003.14003.17003.0141692,635
Jul 12, 20243.12003.15003.10003.13002.9761741,318
Jul 11, 20243.10003.11003.06003.09002.9380741,041
Jul 10, 20243.06003.09003.05003.07002.9190465,340
Jul 9, 20243.05003.09003.04003.06002.9095591,917
Jul 8, 20243.08003.08003.03003.04002.8905385,066
Jul 5, 20243.08003.09003.06503.08002.9285472,903
Jul 4, 20243.13003.14003.06003.08002.9285474,982
Jul 3, 20243.07003.11003.03003.09002.9380743,267
Jul 2, 20243.03003.09003.01003.07002.9190593,998
Jul 1, 20243.04003.06003.04003.04002.8905711,282
Jun 28, 20243.06003.12003.03003.09002.93801,840,098
Jun 27, 20243.01003.06003.01003.06002.9095692,662
Jun 26, 20243.10003.12003.02003.08002.92851,047,518
Jun 25, 20243.17003.17003.08003.10002.9475857,944
Jun 24, 20243.17003.20003.12003.13002.9761842,735
Jun 21, 20243.15003.15003.09003.14002.98561,926,023
Jun 20, 20243.04003.14003.02503.12002.96661,754,180
Jun 19, 20243.03003.07003.00503.06002.9095829,956
Jun 18, 20242.96003.03002.91003.03002.88101,139,984
Jun 17, 20242.94002.94002.89002.92002.7764506,532
Jun 14, 20242.98002.99002.93002.93002.7859387,663
Jun 13, 20242.98003.00002.97002.97002.8239669,048
Jun 12, 20243.00003.01002.94002.96002.8144592,318
Jun 11, 20242.98003.00002.96002.96002.8144690,444
Jun 7, 20243.02003.04503.01003.02002.8715733,617
Jun 6, 20243.01003.02002.97003.01002.8620845,643
Jun 5, 20243.00003.01002.92002.95002.80491,060,173
Jun 4, 20242.99003.03002.98002.99002.8429839,770
Jun 3, 20243.10003.12003.01003.03002.8810874,247
May 31, 20243.03003.08002.96003.08002.92851,509,059
May 30, 20242.92003.04502.92003.00002.85251,617,749
May 29, 20242.96002.98002.90002.90002.7574991,083
May 28, 20242.97003.01002.96002.99002.8429624,814
May 27, 20242.93002.98002.91002.98002.8334520,364
May 24, 20242.82002.93002.82002.91002.7669901,134
May 23, 20242.77002.83002.76002.83002.6908860,438
May 22, 20242.77002.79002.74002.79002.65281,004,209
May 21, 20242.74002.78002.71002.74002.60521,168,540
May 20, 20242.69002.73002.67002.72002.58621,281,238
May 17, 20242.70002.70002.66002.66002.5292719,798
May 16, 20242.77002.77002.70002.71002.5767853,184
May 15, 20242.76002.76002.71002.72002.5862340,013
May 14, 20242.81002.82002.75002.76002.6243428,900
May 13, 20242.82002.84002.78002.81002.6718369,170
May 10, 20242.83002.84002.78502.81002.6718565,332
May 9, 20242.83002.84002.76002.79002.6528499,774
May 8, 20242.79002.84002.78002.83002.6908762,043
May 7, 20242.75002.78002.74002.77002.6338850,543
May 6, 20242.77002.78002.71002.73002.5957451,371
May 3, 20242.78002.78002.75002.76002.6243422,395
May 2, 20242.76002.78502.75002.77002.6338308,699
May 1, 20242.74002.77002.71502.76002.6243400,236
Apr 30, 20242.83002.84002.78002.80002.6623787,890
Apr 29, 20242.85002.85002.79002.82002.6813597,068
Apr 26, 20242.84002.84002.78002.80002.6623361,953
Apr 24, 20242.86002.88002.83002.86002.7193975,660
Apr 23, 20242.86002.87002.83002.84002.7003411,606
Apr 22, 20242.81002.86002.81002.84002.7003796,476
Apr 19, 20242.74002.78002.72002.76002.62431,105,299
Apr 18, 20242.72002.79002.72002.77002.63381,708,182
Apr 17, 20242.70002.76002.67002.73002.5957899,449

Related Tickers

MND.AX Monadelphous Group Limited
15.22
+1.33%
 
DOW.AX Downer EDI Limited
5.50
+1.85%
 
HEIJM.AS Koninklijke Heijmans N.V.
39.88
-4.64%
 
STRL Sterling Infrastructure, Inc.
140.27
-0.12%