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

ASX - Delayed Quote AUD

PWR Holdings Limited (PWH.AX)

6.63
+0.24
+(3.76%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20256.546.686.376.636.63271,707
Apr 28, 20256.406.596.336.396.39415,592
Apr 24, 20256.826.886.116.326.321,847,711
Apr 23, 20256.756.846.656.706.70321,225
Apr 22, 20256.757.086.616.676.67175,342
Apr 17, 20256.887.166.676.766.76273,524
Apr 16, 20256.937.006.756.886.88628,128
Apr 15, 20256.666.986.666.906.90191,799
Apr 14, 20256.466.696.416.676.67184,893
Apr 11, 20256.096.425.976.366.36311,437
Apr 10, 20256.266.336.136.146.14372,148
Apr 9, 20256.326.425.966.026.02702,041
Apr 8, 20256.356.666.356.506.50231,717
Apr 7, 20256.416.486.296.306.30683,466
Apr 4, 20256.786.786.586.606.60342,673
Apr 3, 20256.906.906.696.796.79154,600
Apr 2, 20256.807.016.806.906.90176,907
Apr 1, 20256.836.896.686.806.80277,542
Mar 31, 20256.706.906.636.836.83298,791
Mar 28, 20256.986.996.756.766.76357,700
Mar 27, 20257.047.046.906.946.94235,681
Mar 26, 20257.027.166.997.057.05204,794
Mar 25, 20256.797.076.777.027.02381,292
Mar 24, 20257.027.036.776.776.77142,178
Mar 21, 20257.027.096.927.027.02206,006
Mar 20, 20256.957.086.927.037.03148,788
Mar 19, 20256.897.016.826.906.90122,749
Mar 18, 20256.917.006.826.896.8978,968
Mar 17, 20256.656.926.606.886.88198,145
Mar 14, 20256.676.686.536.566.56244,625
Mar 13, 2025 0.02 Dividend
Mar 13, 20256.856.856.616.676.67201,124
Mar 12, 20257.007.016.766.806.78294,546
Mar 11, 20257.197.206.947.037.01262,122
Mar 10, 20257.307.367.277.287.26165,867
Mar 7, 20257.517.517.297.307.28256,682
Mar 6, 20257.247.407.247.357.33326,482
Mar 5, 20257.507.507.247.297.27486,496
Mar 4, 20257.557.647.447.487.46252,503
Mar 3, 20257.897.897.567.567.54144,495
Feb 28, 20257.847.907.667.667.64241,137
Feb 27, 20257.888.177.837.857.83317,568
Feb 26, 20257.497.737.487.697.67304,410
Feb 25, 20257.617.667.387.437.41513,837
Feb 24, 20257.417.757.417.657.63586,732
Feb 21, 20257.507.796.807.347.322,115,535
Feb 20, 20258.608.608.308.398.37137,292
Feb 19, 20258.408.658.408.608.57174,385
Feb 18, 20258.498.508.388.398.3786,997
Feb 17, 20258.348.458.258.418.39136,770
Feb 14, 20258.218.388.218.378.3597,434
Feb 13, 20258.268.368.168.178.15102,013
Feb 12, 20258.068.177.998.148.12183,849
Feb 11, 20258.228.338.068.098.07136,091
Feb 10, 20258.408.468.218.228.20166,468
Feb 7, 20258.308.528.298.298.27170,668
Feb 6, 20258.388.438.288.318.29152,962
Feb 5, 20258.218.288.068.208.18112,921
Feb 4, 20258.168.248.078.118.09137,057
Feb 3, 20258.188.187.998.017.99185,392
Jan 31, 20258.098.228.098.188.16139,857
Jan 30, 20258.028.108.008.038.01179,748
Jan 29, 20258.128.258.028.088.06229,360
Jan 28, 20258.058.267.978.158.13103,438
Jan 24, 20257.808.107.808.098.07224,815
Jan 23, 20257.887.887.557.797.77459,670
Jan 22, 20258.028.127.907.997.97318,914
Jan 21, 20257.908.317.908.108.08285,463
Jan 20, 20257.957.957.807.847.8295,655
Jan 17, 20257.938.047.877.957.93129,182
Jan 16, 20257.807.917.587.847.82224,619
Jan 15, 20257.798.107.657.657.63261,928
Jan 14, 20257.468.027.307.627.60704,568
Jan 13, 20257.667.667.427.467.44123,081
Jan 10, 20257.807.827.607.667.64253,262
Jan 9, 20257.817.887.727.757.73169,005
Jan 8, 20257.817.907.767.817.79212,882
Jan 7, 20257.868.047.747.987.96189,894
Jan 6, 20257.907.997.737.767.74120,435
Jan 3, 20257.907.977.867.867.8450,667
Jan 2, 20258.018.017.847.907.8879,720
Dec 31, 20247.907.957.857.867.8489,843
Dec 30, 20248.108.267.897.927.90146,977
Dec 27, 20248.068.177.918.168.14112,839
Dec 24, 20247.988.187.957.957.9362,844
Dec 23, 20248.008.057.897.957.93148,203
Dec 20, 20248.088.217.897.957.93213,136
Dec 19, 20248.328.327.968.028.00222,583
Dec 18, 20248.188.338.138.198.17149,141
Dec 17, 20247.968.237.968.128.10172,128
Dec 16, 20248.008.067.957.987.96169,811
Dec 13, 20248.008.157.988.007.98246,193
Dec 12, 20248.088.207.967.997.97236,696
Dec 11, 20248.088.128.008.088.06210,987
Dec 10, 20248.108.148.028.118.09170,951
Dec 9, 20248.338.358.128.138.11164,136
Dec 6, 20248.318.398.238.268.24165,411
Dec 5, 20248.188.278.008.278.25233,491
Dec 4, 20248.558.558.158.158.13227,683
Dec 3, 20248.308.528.248.438.41229,261
Dec 2, 20248.658.788.248.308.28599,489
Nov 29, 20248.458.808.458.638.60575,728
Nov 28, 20248.328.448.218.348.32375,313
Nov 27, 20248.018.157.928.148.12463,372
Nov 26, 20248.008.157.848.017.99486,910
Nov 25, 20247.758.057.707.907.88464,451
Nov 22, 20247.778.147.637.707.68934,377
Nov 21, 20247.017.937.017.667.641,175,371
Nov 20, 20248.148.146.106.856.833,755,415
Nov 19, 20249.289.469.039.089.05139,442
Nov 18, 20249.389.389.169.329.29126,141
Nov 15, 20249.319.369.219.369.3368,974
Nov 14, 20249.299.469.189.289.2596,153
Nov 13, 20249.529.529.189.289.25163,087
Nov 12, 20249.509.559.359.499.4698,684
Nov 11, 20249.639.779.469.509.47186,219
Nov 8, 20249.409.689.329.639.60152,772
Nov 7, 20249.409.539.179.279.24144,846
Nov 6, 20249.049.469.049.469.43210,735
Nov 5, 20249.189.218.929.049.01185,965
Nov 4, 20249.379.479.149.199.16256,883
Nov 1, 20249.109.339.049.249.21200,218
Oct 31, 20248.709.258.709.109.07241,292
Oct 30, 20249.069.068.708.708.67160,271
Oct 29, 20248.748.938.658.898.86129,285
Oct 28, 20248.828.878.658.718.68154,920
Oct 25, 20248.849.048.818.878.84150,093
Oct 24, 20248.748.908.668.738.70220,605
Oct 23, 20248.848.868.738.768.73155,764
Oct 22, 20248.918.978.778.898.86105,164
Oct 21, 20248.788.988.758.968.93203,867
Oct 18, 20248.858.898.738.768.73186,303
Oct 17, 20249.009.098.838.848.81215,382
Oct 16, 20249.309.318.928.928.89153,073
Oct 15, 20249.349.389.179.329.29216,272
Oct 14, 20249.709.719.359.369.33269,586
Oct 11, 20249.509.859.469.649.61319,862
Oct 10, 20249.299.559.189.499.46311,881
Oct 9, 20248.969.408.969.339.30190,156
Oct 8, 20249.059.088.938.978.94132,505
Oct 7, 20248.999.158.909.079.0464,105
Oct 4, 20248.759.078.719.069.03159,266
Oct 3, 20248.859.078.758.758.72247,979
Oct 2, 20249.059.088.858.878.84143,063
Oct 1, 20249.009.258.919.099.06104,070
Sep 30, 20249.139.199.009.059.02159,449
Sep 27, 20249.229.279.079.079.0497,087
Sep 26, 20249.109.389.079.239.20228,464
Sep 25, 20249.059.239.059.129.09250,877
Sep 24, 20249.119.269.109.169.13118,944
Sep 23, 20249.169.249.109.149.11174,427
Sep 20, 20249.209.359.199.239.20341,050
Sep 19, 20249.109.189.009.179.14172,937
Sep 18, 20248.859.148.859.109.07116,933
Sep 17, 20249.259.258.958.958.92167,277
Sep 16, 20249.139.319.109.259.22204,295
Sep 13, 20249.029.249.029.109.07175,704
Sep 12, 2024 0.092 Dividend
Sep 12, 20249.059.098.969.028.99183,110
Sep 11, 20249.289.329.039.058.93202,290
Sep 10, 20249.159.339.089.309.18158,830
Sep 9, 20249.099.128.959.048.92238,765
Sep 6, 20249.149.239.029.239.11264,148
Sep 5, 20248.949.118.919.028.90370,937
Sep 4, 20249.179.278.999.048.92240,116
Sep 3, 20249.429.459.129.249.12363,559
Sep 2, 20249.159.459.049.429.30247,011
Aug 30, 20248.899.288.809.149.02407,307
Aug 29, 20249.309.308.888.898.77293,635
Aug 28, 20249.369.449.069.068.94288,821
Aug 27, 20249.529.569.309.339.21293,518
Aug 26, 20249.569.709.479.569.43289,080
Aug 23, 20249.529.539.409.479.35311,672
Aug 22, 20249.509.799.439.549.42396,474
Aug 21, 20249.409.669.309.419.29440,234
Aug 20, 20249.479.659.139.409.28567,424
Aug 19, 20249.819.819.309.379.25820,335
Aug 16, 202410.6010.669.299.909.772,073,907
Aug 15, 202411.7511.7711.4711.7511.60248,565
Aug 14, 202411.9011.9011.4911.7011.5561,571
Aug 13, 202411.3611.5711.3511.5411.3998,211
Aug 12, 202411.2111.3811.1511.3511.2093,074
Aug 9, 202411.0211.2611.0211.1711.0274,508
Aug 8, 202410.9311.0910.8811.0010.86141,179
Aug 7, 202411.0011.0010.7910.9510.81121,682
Aug 6, 202411.3011.3910.9911.0110.87103,193
Aug 5, 202411.5011.7311.3011.5011.35129,469
Aug 2, 202411.8011.8011.4411.5711.42226,187
Aug 1, 202411.9411.9411.7111.7611.61124,364
Jul 31, 202412.0712.0711.8311.9011.74170,640
Jul 30, 202411.9411.9611.7511.8011.6559,279
Jul 29, 202411.9512.0711.9011.9511.79120,464
Jul 26, 202411.9811.9911.8311.9411.7874,483
Jul 25, 202412.0712.0711.7811.9111.75101,645
Jul 24, 202412.2012.2011.9011.9611.8088,364
Jul 23, 202412.1812.2811.9911.9911.8374,387
Jul 22, 202412.2612.3712.1712.2512.0966,891
Jul 19, 202412.2712.3012.1012.2612.10106,636
Jul 18, 202412.4912.4912.0912.1011.9480,981
Jul 17, 202412.1712.3312.0912.2012.0478,696
Jul 16, 202412.3012.3411.9712.0511.8983,429
Jul 15, 202411.7812.2811.7812.1912.0370,013
Jul 12, 202411.7211.9211.6711.7811.6358,767
Jul 11, 202411.6511.7311.4111.6811.53102,945
Jul 10, 202411.0511.6011.0511.6011.4584,227
Jul 9, 202411.0011.0510.9611.0310.8982,209
Jul 8, 202410.9611.1810.9211.0010.86154,688
Jul 5, 202411.2011.2010.9310.9810.84110,344
Jul 4, 202410.8711.0410.8710.9710.8394,537
Jul 3, 202411.0011.1510.8810.9610.8270,832
Jul 2, 202410.9411.1210.8711.0010.86564,845
Jul 1, 202411.0011.2110.8810.9410.8094,025
Jun 28, 202410.8311.0110.8310.9810.8484,404
Jun 27, 202410.8810.9710.7810.9110.7767,425
Jun 26, 202411.2511.2510.8710.9410.8080,901
Jun 25, 202410.8611.0210.8311.0010.8691,138
Jun 24, 202411.1011.1310.7410.9410.8070,248
Jun 21, 202410.9511.0310.8210.9610.82213,129
Jun 20, 202411.1511.1510.9510.9910.8584,825
Jun 19, 202411.0711.2911.0411.1210.9722,533
Jun 18, 202411.0411.2511.0311.1711.0264,693
Jun 17, 202411.1511.1610.9411.0510.9162,027
Jun 14, 202411.3011.5111.0611.0610.9264,694
Jun 13, 202411.1511.2711.0611.2111.06191,604
Jun 12, 202411.1411.2011.0511.1210.9759,605
Jun 11, 202411.1111.5111.0711.2411.0991,121
Jun 7, 202411.0211.0610.9010.9910.85101,338
Jun 6, 202410.8411.1210.8411.0010.86136,986
Jun 5, 202410.8410.9010.7510.8110.67113,902
Jun 4, 202410.9811.0710.8210.9510.8158,810
Jun 3, 202411.0511.1110.9411.0010.8654,588
May 31, 202411.2411.3211.0411.0510.91143,226
May 30, 202411.0011.1810.9111.1511.0064,517
May 29, 202411.4011.4010.9811.1010.95115,489
May 28, 202411.5211.6611.4311.4811.3387,555
May 27, 202411.1311.5011.1111.4511.3080,027
May 24, 202411.2711.3111.0511.0510.9156,283
May 23, 202411.3411.3511.1511.3511.2053,643
May 22, 202411.7511.8211.4411.5311.3848,877
May 21, 202411.5911.7811.5411.6611.5125,698
May 20, 202411.7411.7511.5811.6211.4750,966
May 17, 202411.9811.9811.6711.7411.5970,221
May 16, 202411.8012.0011.5911.9311.77104,490
May 15, 202411.6412.0611.6411.7611.6165,914
May 14, 202411.6411.6911.4911.5911.4440,951
May 13, 202411.6711.6711.4111.5711.4219,867
May 10, 202411.9511.9511.3711.4911.3422,572
May 9, 202411.7711.7711.4711.5011.3565,944
May 8, 202411.7511.9111.7111.8411.6925,778
May 7, 202412.0112.0911.5711.7911.64101,028
May 6, 202411.8012.1011.6911.9611.80116,618
May 3, 202411.4611.8411.4611.7811.6360,381
May 2, 202411.2911.7411.2911.5711.4284,993
May 1, 202411.6611.6611.2011.5511.4024,419
Apr 30, 202411.6011.8311.5711.7411.5945,790
Apr 29, 202411.5711.6011.3811.6011.45106,999

Related Tickers

ARB.AX ARB Corporation Limited
31.66
+2.03%
 
NTD.AX NTAW Holdings Limited
0.2250
0.00%
 
300258.SZ Jiangsu Pacific Precision Forging Co., Ltd.
11.97
+2.66%
 
AZO AutoZone, Inc.
3,694.98
+2.13%
 
SES SES AI Corporation
0.9722
-7.41%