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

Cboe AU - Delayed Quote AUD

NRW Holdings Limited (NWH.XA)

0.0000
-2.6850
(-100.00%)
At close: 3:59:53 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.70502.71002.66002.70002.7000226,841
Apr 29, 20252.63002.70002.61002.68502.6850240,381
Apr 28, 20252.63502.66002.60002.60002.6000263,697
Apr 24, 20252.56002.62502.56002.60002.6000243,426
Apr 23, 20252.49002.57002.49002.54002.5400294,957
Apr 22, 20252.44002.46002.42002.43502.4350180,381
Apr 17, 20252.39002.48502.39002.48002.4800316,722
Apr 16, 20252.40002.42002.37002.41002.41002,633,254
Apr 15, 20252.42002.43502.38502.40002.4000815,047
Apr 14, 20252.41502.44002.38502.41002.4100466,978
Apr 11, 20252.39002.39502.29502.37002.3700615,584
Apr 10, 20252.45002.50002.37502.43002.4300562,740
Apr 9, 20252.45002.45002.31502.32002.3200728,103
Apr 8, 20252.49002.52002.46502.50002.5000510,130
Apr 7, 20252.47002.48502.39002.44002.4400687,742
Apr 4, 20252.64002.68002.58502.60002.6000457,766
Apr 3, 20252.67002.74002.66002.73002.7300366,199
Apr 2, 20252.79002.83002.70002.72002.7200343,875
Apr 1, 20252.79002.81002.75002.79502.7950173,875
Mar 31, 20252.80002.83002.76002.76002.7600214,365
Mar 28, 20252.79002.88502.78002.86002.8600217,921
Mar 27, 20252.80002.81002.77002.79002.7900363,291
Mar 26, 20252.81002.83002.79002.82002.8200154,485
Mar 25, 20252.81002.82002.77002.78002.7800167,931
Mar 24, 2025 0.07 Dividend
Mar 24, 20252.81002.81002.76002.79002.7900180,925
Mar 21, 20252.86002.87502.83002.84002.7700347,711
Mar 20, 20252.89002.90002.81502.90002.8285236,194
Mar 19, 20252.81002.83002.78502.79002.7212218,462
Mar 18, 20252.83502.84002.80002.82002.7505295,691
Mar 17, 20252.74002.83002.74002.82002.7505367,993
Mar 14, 20252.70002.74502.68002.73002.6627158,575
Mar 13, 20252.77002.77002.69502.70002.6335237,162
Mar 12, 20252.72002.77002.69002.75002.6822597,539
Mar 11, 20252.77002.79502.71002.74002.6725723,478
Mar 10, 20252.82002.84002.80502.82502.7554338,562
Mar 7, 20252.86002.87002.79002.80002.73101,035,589
Mar 6, 20252.86002.89002.85002.87002.7993775,112
Mar 5, 20252.82002.87502.82002.86502.7944478,657
Mar 4, 20252.96002.96002.82002.85002.7798986,639
Mar 3, 20253.04003.15002.83002.98502.91141,578,862
Feb 19, 20253.38503.40503.27503.28503.2040318,377
Feb 18, 20253.43003.43003.33003.34003.2577386,836
Feb 17, 20253.39003.47003.38503.40003.3162410,192
Feb 14, 20253.41503.45503.40003.41003.3260246,162
Feb 13, 20253.38003.40003.36003.39003.3064234,083
Feb 12, 20253.43503.43503.36003.38003.2967161,612
Feb 11, 20253.43503.47003.41003.41003.3260214,494
Feb 10, 20253.42003.45003.40503.43003.3455143,597
Feb 7, 20253.50003.52003.45003.46003.3747141,606
Feb 6, 20253.46003.52503.46003.49003.4040389,287
Feb 5, 20253.39003.47003.38003.46003.3747350,472
Feb 4, 20253.36003.39503.34003.36003.2772431,095
Feb 3, 20253.37003.38003.33003.33003.2479291,801
Jan 31, 20253.39503.46503.38503.43003.3455333,340
Jan 30, 20253.41003.43003.38003.39003.3064314,540
Jan 29, 20253.37003.44503.37003.40003.3162310,794
Jan 28, 20253.44003.44003.36503.39503.3113368,942
Jan 24, 20253.41003.46003.39003.41003.3260372,550
Jan 23, 20253.40003.41503.35003.37003.2869417,352
Jan 22, 20253.44003.48003.40003.44003.3552381,468
Jan 21, 20253.49003.50503.43003.43503.3503234,857
Jan 20, 20253.47003.47003.43003.46003.3747205,872
Jan 17, 20253.52003.52003.45003.48003.3942154,307
Jan 16, 20253.54003.54503.50003.51003.4235746,146
Jan 15, 20253.54003.57003.48003.48503.3991213,437
Jan 14, 20253.50003.52003.43003.52003.4332320,519
Jan 13, 20253.61003.65003.33003.44003.3552764,534
Jan 10, 20253.80003.82503.76003.82003.725885,121
Jan 9, 20253.74003.84503.73003.79003.6966222,456
Jan 8, 20253.78003.81503.75503.77503.6820271,117
Jan 7, 20253.85003.88003.82003.84503.750289,810
Jan 6, 20253.90003.90003.86003.88003.784489,477
Jan 3, 20253.81003.90003.81003.89003.794177,033
Jan 2, 20253.81003.87003.79003.87003.7746106,180
Dec 31, 20243.81003.88003.81003.87003.774683,521
Dec 30, 20243.86003.89003.81503.85503.760098,655
Dec 27, 20243.85003.89503.84003.87003.774668,485
Dec 24, 20243.82003.84503.82003.83503.740525,954
Dec 23, 20243.79003.83003.76503.83003.7356106,074
Dec 20, 20243.82003.84003.76503.78003.6868264,626
Dec 19, 20243.75003.85003.73003.84003.7454317,175
Dec 18, 20243.72003.80003.69003.79503.7015241,345
Dec 17, 20243.70003.73503.70003.72003.6283305,804
Dec 16, 20243.73003.74003.69503.71003.6186196,021
Dec 13, 20243.76003.76003.69003.74003.6478167,525
Dec 12, 20243.74003.78003.71003.78003.6868121,712
Dec 11, 20243.74503.74503.67003.73503.6429296,221
Dec 10, 20243.71003.76003.71003.76003.6673188,478
Dec 9, 20243.79003.79003.73003.76003.6673320,343
Dec 6, 20243.85003.85003.76503.79003.6966411,079
Dec 5, 20243.90003.94003.86003.86003.7649808,443
Dec 4, 20243.86003.91503.85503.87003.7746180,236
Dec 3, 20243.91003.92003.88003.88503.7892127,457
Dec 2, 20243.90003.93003.87003.89003.7941141,524
Nov 29, 20243.86003.89003.83003.89003.7941149,977
Nov 28, 20243.90003.93003.88003.89003.7941126,388
Nov 27, 20243.89003.91503.84003.90003.8039245,902
Nov 26, 20243.85003.90003.82003.86503.7697950,472
Nov 25, 20243.97003.97503.85003.86503.7697307,940
Nov 22, 20243.95003.97003.92503.94003.842995,983
Nov 21, 20243.94003.94503.86003.92003.8234341,537
Nov 20, 20244.00004.00003.89003.91003.8136213,226
Nov 19, 20243.93004.02503.92004.00003.9014313,612
Nov 18, 20243.88003.96003.86503.94003.8429170,234
Nov 15, 20243.91003.91003.87003.91003.8136131,473
Nov 14, 20243.84003.91003.81003.91003.8136256,934
Nov 13, 20243.89003.90003.84003.86003.7649243,136
Nov 12, 20243.89003.93003.86503.90503.8087148,703
Nov 11, 20243.92003.92003.86503.89003.7941154,549
Nov 8, 20243.91003.93503.87503.90003.8039179,106
Nov 7, 20243.86503.88003.85003.87003.77462,930,014
Nov 6, 20243.84003.89003.84003.88003.7844121,049
Nov 4, 20243.88503.89503.82503.83003.7356218,650
Nov 1, 20243.83003.88003.81503.87003.7746183,029
Oct 31, 20243.82503.86503.82503.84503.7502113,971
Oct 29, 20243.82503.83503.75003.77003.6771277,489
Oct 28, 20243.77503.82003.73003.81003.7161169,785
Oct 25, 20243.81003.83003.76003.77003.6771245,063
Oct 24, 20243.79503.86003.76003.80003.7063389,881
Oct 23, 20243.77003.78003.73003.77503.6820234,931
Oct 22, 20243.79503.86003.74503.76003.6673327,276
Oct 21, 20243.75003.77503.73003.74503.6527195,909
Oct 18, 20243.74503.75003.67503.68003.5893113,415
Oct 17, 20243.77003.78503.72503.74003.6478186,871
Oct 16, 20243.72503.74003.68503.72003.6283250,489
Oct 15, 20243.68003.78503.65003.74003.6478417,467
Oct 14, 20243.68003.69503.66003.67003.5795277,531
Oct 11, 20243.65003.68003.62003.64003.5503247,572
Oct 10, 20243.59003.63003.59003.62003.5308233,977
Oct 9, 20243.57003.62003.56003.58003.4918274,428
Oct 8, 20243.51003.57003.48003.57003.4820223,300
Oct 7, 20243.53003.56003.50503.55003.4625225,639
Oct 4, 20243.61003.61003.52003.53003.4430168,869
Oct 3, 20243.65003.68003.61003.64003.5503282,893
Oct 2, 20243.62003.64003.59003.63003.5405964,369
Oct 1, 20243.56503.64003.56503.62003.5308348,357
Sep 30, 20243.60003.61003.53003.57003.4820281,226
Sep 27, 20243.55003.58003.53003.56003.4723201,493
Sep 26, 20243.56003.59503.56003.57003.4820278,101
Sep 25, 20243.56003.57503.53003.55003.4625223,522
Sep 24, 20243.50503.56003.50003.56003.47231,080,291
Sep 23, 20243.44503.52003.44503.51003.4235134,993
Sep 20, 20243.48003.49003.44503.48003.3942141,648
Sep 19, 2024 0.09 Dividend
Sep 19, 20243.53003.53003.43003.46003.3747381,398
Sep 18, 20243.47003.53003.44003.52003.3455272,232
Sep 17, 20243.44503.47003.43003.44003.2694150,228
Sep 16, 20243.47003.47003.41003.41003.2409146,974
Sep 13, 20243.43003.46003.41003.46003.2884153,042
Sep 12, 20243.41003.41003.37503.40003.2314212,811
Sep 11, 20243.34003.41003.33003.36003.1934222,903
Sep 10, 20243.30003.36003.28003.34003.1744295,704
Sep 9, 20243.28003.32503.25003.27503.1126515,936
Sep 6, 20243.39003.40503.34003.36003.1934269,331
Sep 5, 20243.46003.47003.39003.45503.2837325,102
Sep 4, 20243.55003.55003.45003.47003.2979215,997
Sep 3, 20243.59003.59003.51503.53003.3550224,848
Sep 2, 20243.52003.60503.51003.59503.4167171,081
Aug 30, 20243.57003.59003.53003.54003.3645170,555
Aug 29, 20243.54003.54003.48503.53503.3597456,893
Aug 28, 20243.51003.55003.49003.54503.3692227,288
Aug 26, 20243.54003.55003.50003.51003.3360117,221
Aug 23, 20243.53003.59003.51003.52003.34551,011,680
Aug 22, 20243.55003.58003.50503.57003.3930285,620
Aug 21, 20243.46003.57003.45003.57003.3930268,274
Aug 20, 20243.55503.57003.49003.51003.3360225,029
Aug 19, 20243.55003.56003.49003.54003.3645204,609
Aug 16, 20243.66003.67003.54003.55003.3740445,539
Aug 15, 20243.37003.55003.34503.48003.30741,108,054
Aug 14, 20243.23003.23003.15503.16003.0033541,153
Aug 13, 20243.17503.20003.15503.20003.0413280,041
Aug 12, 20243.18003.19003.12003.15002.9938210,136
Aug 9, 20243.11003.16003.09003.13502.9795265,756
Aug 8, 20243.09003.14003.08003.10002.9463322,659
Aug 7, 20243.07503.11003.05003.08002.9273157,888
Aug 6, 20243.05003.14003.04003.10002.9463277,134
Aug 5, 20243.18503.19503.03503.03502.8845451,040
Aug 2, 20243.29003.29003.24503.27503.1126418,902
Aug 1, 20243.35003.35003.30503.33003.1649173,851
Jul 31, 20243.32003.35003.29003.32503.1601351,212
Jul 30, 20243.33503.37503.29003.30003.1364193,672
Jul 29, 20243.41003.41003.34003.34503.1791170,500
Jul 26, 20243.37003.40003.33003.37003.2029202,831
Jul 25, 20243.33003.38503.30503.38003.2124286,203
Jul 24, 20243.30003.37003.29003.35003.1839137,741
Jul 23, 20243.30003.34003.25503.32003.1554228,451
Jul 22, 20243.27503.30003.22003.29503.1316219,494
Jul 19, 20243.18003.32003.18003.30003.1364-
Jul 18, 20243.16003.22503.10003.19003.03182,456,517
Jul 17, 20243.16003.16003.09503.13002.9748213,850
Jul 16, 20243.17003.17503.11503.14002.9843501,640
Jul 15, 20243.15503.18003.13503.16503.00811,002,245
Jul 12, 20243.12003.14003.11503.13002.9748215,507
Jul 11, 20243.09003.11003.07003.09002.9368178,482
Jul 10, 20243.07503.09003.05003.07502.922598,284
Jul 9, 20243.06003.08503.05003.07502.922591,562
Jul 8, 20243.06503.07003.03503.04002.889377,387
Jul 5, 20243.07003.09003.06503.08002.9273102,300
Jul 4, 20243.13003.14003.06003.08002.9273263,011
Jul 3, 20243.06003.10503.06003.09002.9368173,880
Jul 2, 20243.03003.09003.01003.06002.9083215,787
Jul 1, 20243.05003.06503.04003.04002.8893136,170
Jun 28, 20243.06003.12003.04003.10002.9463299,271
Jun 27, 20243.01003.05003.01003.04502.8940333,746
Jun 26, 20243.11003.11003.03003.07002.9178199,958
Jun 25, 20243.16003.16003.08503.08502.9320245,575
Jun 24, 20243.17003.19503.12003.12002.9653266,309
Jun 21, 20243.15003.15003.09003.14002.9843243,776
Jun 20, 20243.05003.14003.03003.12002.9653235,977
Jun 19, 20243.04003.07003.00503.06002.9083204,261
Jun 18, 20242.94003.02502.91003.02002.8703223,841
Jun 17, 20242.92002.93002.89002.91002.7657117,948
Jun 14, 20242.97502.98502.93002.93002.784783,971
Jun 13, 20242.98003.00002.97002.98002.8322134,004
Jun 12, 20242.99003.01002.94002.96002.8132119,724
Jun 11, 20242.97003.00002.97002.97002.822783,824
Jun 7, 20243.02003.04503.01003.02002.8703212,256
Jun 6, 20243.01003.02502.97003.02002.8703285,159
Jun 5, 20243.00503.00502.92002.93502.78953,632,832
Jun 4, 20242.99003.03002.98003.00002.8512203,587
Jun 3, 20243.10003.11003.01003.03002.8798220,023
May 31, 20243.02003.07502.96003.07002.9178285,652
May 30, 20242.93003.04502.93002.98002.83222,143,790
May 29, 20242.96002.97002.91002.91002.7657520,652
May 28, 20242.96003.00502.96002.99502.8465128,079
May 27, 20242.93002.97002.91002.96502.8180147,891
May 24, 20242.83002.92502.83002.91002.76571,935,463
May 23, 20242.77002.83002.76502.83002.6897149,155
May 22, 20242.75502.79002.73002.79002.65171,026,987
May 21, 20242.73002.78002.71002.74002.6041221,935
May 20, 20242.69002.72502.67502.72002.5851179,012
May 17, 20242.69502.70002.66002.67002.537692,355
May 16, 20242.75002.76002.70002.71002.5756122,972
May 15, 20242.76002.76002.71502.72502.589939,798
May 14, 20242.81002.81002.75002.75002.613676,091
May 13, 20242.82002.84002.78502.80002.661294,116
May 10, 20242.82002.84002.79002.82002.6802119,927
May 9, 20242.83002.84002.76002.78002.642262,590
May 8, 20242.78002.84002.78002.82002.6802144,945
May 7, 20242.75002.78002.74002.76002.6231109,064
May 6, 20242.78002.78002.71002.71002.5756140,294
May 3, 20242.78002.78002.75002.76002.6231201,416
May 2, 20242.75502.78502.75002.77002.6326148,319
May 1, 20242.74002.77002.71002.75002.6136132,583
Apr 30, 20242.83002.83002.78002.79002.65172,745,636