NRW Holdings Limited (ASX:NWH)
Australia
· Delayed Price · Currency is AUD 5.41
+0.01 (0.19%)
At close: Dec 5, 2025
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.49 | 5.33 | 5.41 | 5.41 | 0.19% | 1,253,280 |
| Dec 4, 2025 | 5.45 | 5.46 | 5.35 | 5.40 | 5.40 | -0.74% | 854,683 |
| Dec 3, 2025 | 5.51 | 5.53 | 5.37 | 5.44 | 5.44 | -1.09% | 1,210,344 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.39 | 5.50 | 5.50 | 1.48% | 724,369 |
| Dec 1, 2025 | 5.51 | 5.60 | 5.42 | 5.42 | 5.42 | -1.63% | 1,133,295 |
| Nov 28, 2025 | 5.34 | 5.51 | 5.23 | 5.51 | 5.51 | 3.96% | 2,124,953 |
| Nov 27, 2025 | 5.15 | 5.35 | 5.09 | 5.30 | 5.30 | 3.52% | 1,869,334 |
| Nov 26, 2025 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | 1.19% | 906,373 |
| Nov 25, 2025 | 5.03 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,754,243 |
| Nov 24, 2025 | 5.03 | 5.03 | 4.92 | 5.00 | 5.00 | 1.01% | 953,158 |
| Nov 21, 2025 | 5.00 | 5.01 | 4.88 | 4.95 | 4.95 | -1.39% | 817,808 |
| Nov 20, 2025 | 5.00 | 5.05 | 4.96 | 5.02 | 5.02 | 1.01% | 622,346 |
| Nov 19, 2025 | 4.96 | 5.06 | 4.93 | 4.97 | 4.97 | -0.20% | 838,913 |
| Nov 18, 2025 | 5.03 | 5.07 | 4.94 | 4.98 | 4.98 | -2.16% | 1,696,316 |
| Nov 17, 2025 | 4.94 | 5.10 | 4.91 | 5.09 | 5.09 | 3.04% | 1,680,764 |
| Nov 14, 2025 | 4.99 | 5.00 | 4.87 | 4.94 | 4.94 | -2.37% | 1,244,072 |
| Nov 13, 2025 | 5.07 | 5.12 | 5.03 | 5.06 | 5.06 | -0.20% | 1,532,871 |
| Nov 12, 2025 | 5.09 | 5.09 | 5.04 | 5.07 | 5.07 | - | 1,311,936 |
| Nov 11, 2025 | 4.94 | 5.13 | 4.94 | 5.07 | 5.07 | 3.05% | 2,270,927 |
| Nov 10, 2025 | 4.69 | 4.94 | 4.69 | 4.92 | 4.92 | 5.13% | 1,852,301 |
| Nov 7, 2025 | 4.70 | 4.75 | 4.64 | 4.68 | 4.68 | -1.68% | 1,051,100 |
| Nov 6, 2025 | 4.73 | 4.79 | 4.72 | 4.76 | 4.76 | 1.93% | 4,108,398 |
| Nov 5, 2025 | 4.73 | 4.74 | 4.61 | 4.67 | 4.67 | -1.06% | 1,001,159 |
| Nov 4, 2025 | 4.79 | 4.81 | 4.68 | 4.72 | 4.72 | -2.07% | 1,135,016 |
| Nov 3, 2025 | 4.86 | 4.86 | 4.79 | 4.82 | 4.82 | -0.62% | 968,768 |
| Oct 31, 2025 | 4.77 | 4.89 | 4.77 | 4.85 | 4.85 | 1.25% | 1,310,247 |
| Oct 30, 2025 | 4.72 | 4.80 | 4.71 | 4.79 | 4.79 | 1.48% | 1,259,336 |
| Oct 29, 2025 | 4.76 | 4.80 | 4.70 | 4.72 | 4.72 | -0.63% | 1,409,600 |
| Oct 28, 2025 | 4.87 | 4.87 | 4.72 | 4.75 | 4.75 | -1.86% | 1,515,024 |
| Oct 27, 2025 | 4.89 | 4.89 | 4.79 | 4.84 | 4.84 | 0.62% | 1,558,382 |
| Oct 24, 2025 | 4.91 | 4.91 | 4.79 | 4.81 | 4.81 | -1.43% | 1,185,742 |
| Oct 23, 2025 | 4.82 | 4.90 | 4.80 | 4.88 | 4.88 | 1.24% | 1,121,061 |
| Oct 22, 2025 | 4.88 | 4.92 | 4.79 | 4.82 | 4.82 | -1.43% | 2,219,007 |
| Oct 21, 2025 | 4.90 | 4.93 | 4.80 | 4.89 | 4.89 | - | 1,484,244 |
| Oct 20, 2025 | 4.88 | 4.92 | 4.81 | 4.89 | 4.89 | 0.20% | 1,681,963 |
| Oct 17, 2025 | 4.88 | 4.89 | 4.81 | 4.88 | 4.88 | -0.41% | 1,230,463 |
| Oct 16, 2025 | 5.10 | 5.10 | 4.89 | 4.90 | 4.90 | -1.61% | 1,873,131 |
| Oct 15, 2025 | 4.97 | 4.99 | 4.93 | 4.98 | 4.98 | 0.61% | 2,150,922 |
| Oct 14, 2025 | 5.00 | 5.12 | 4.94 | 4.95 | 4.95 | 0.41% | 5,325,500 |
| Oct 13, 2025 | 4.92 | 4.95 | 4.85 | 4.93 | 4.93 | -0.80% | 1,428,391 |
| Oct 10, 2025 | 4.88 | 4.97 | 4.83 | 4.97 | 4.97 | 2.69% | 1,428,266 |
| Oct 9, 2025 | 4.89 | 4.89 | 4.81 | 4.84 | 4.84 | 1.68% | 1,038,316 |
| Oct 8, 2025 | 4.61 | 4.79 | 4.57 | 4.76 | 4.76 | 3.03% | 2,209,332 |
| Oct 7, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.62 | 0.43% | 1,115,782 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.56 | 4.60 | 4.60 | -1.71% | 1,111,009 |
| Oct 3, 2025 | 4.64 | 4.71 | 4.64 | 4.68 | 4.68 | - | 1,332,814 |
| Oct 2, 2025 | 4.70 | 4.71 | 4.64 | 4.68 | 4.68 | -0.21% | 1,146,597 |
| Oct 1, 2025 | 4.64 | 4.71 | 4.61 | 4.69 | 4.69 | 1.30% | 1,387,960 |
| Sep 30, 2025 | 4.67 | 4.68 | 4.59 | 4.63 | 4.63 | -1.07% | 1,594,234 |
| Sep 29, 2025 | 4.65 | 4.71 | 4.63 | 4.68 | 4.68 | 0.21% | 1,128,693 |
| Sep 26, 2025 | 4.56 | 4.67 | 4.56 | 4.67 | 4.67 | 1.97% | 1,734,075 |
| 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 | 4.48 | -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 |