NRW Holdings Limited (ASX:NWH)
Australia
· Delayed Price · Currency is AUD 5.99
-0.31 (-4.92%)
At close: Mar 6, 2026
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.17 | 6.22 | 5.98 | 5.99 | 5.99 | -4.92% | 1,065,975 |
| Mar 5, 2026 | 6.40 | 6.50 | 6.25 | 6.30 | 6.30 | - | 833,668 |
| Mar 4, 2026 | 6.36 | 6.49 | 6.27 | 6.30 | 6.30 | -3.37% | 3,441,147 |
| Mar 3, 2026 | 6.36 | 6.56 | 6.23 | 6.52 | 6.52 | 1.87% | 1,306,429 |
| Mar 2, 2026 | 6.42 | 6.44 | 6.36 | 6.40 | 6.40 | -2.14% | 1,236,959 |
| Feb 27, 2026 | 6.55 | 6.59 | 6.43 | 6.54 | 6.54 | 0.15% | 1,608,225 |
| Feb 26, 2026 | 6.50 | 6.58 | 6.47 | 6.53 | 6.53 | 1.24% | 963,365 |
| Feb 25, 2026 | 6.46 | 6.52 | 6.38 | 6.45 | 6.45 | 0.16% | 1,462,798 |
| Feb 24, 2026 | 6.30 | 6.44 | 6.28 | 6.44 | 6.44 | 2.22% | 1,776,876 |
| Feb 23, 2026 | 6.38 | 6.45 | 6.29 | 6.30 | 6.30 | -0.47% | 4,648,338 |
| Feb 20, 2026 | 6.20 | 6.34 | 6.10 | 6.33 | 6.33 | 3.43% | 2,534,706 |
| Feb 19, 2026 | 6.16 | 6.57 | 6.00 | 6.12 | 6.12 | 8.70% | 2,598,208 |
| Feb 18, 2026 | 5.57 | 5.66 | 5.43 | 5.63 | 5.63 | 1.99% | 977,140 |
| Feb 17, 2026 | 5.42 | 5.57 | 5.42 | 5.52 | 5.52 | 0.73% | 1,522,134 |
| Feb 16, 2026 | 5.36 | 5.52 | 5.36 | 5.48 | 5.48 | 1.11% | 901,989 |
| Feb 13, 2026 | 5.43 | 5.46 | 5.33 | 5.42 | 5.42 | -0.91% | 850,139 |
| Feb 12, 2026 | 5.38 | 5.52 | 5.37 | 5.47 | 5.47 | 0.37% | 1,136,013 |
| Feb 11, 2026 | 5.14 | 5.49 | 5.14 | 5.45 | 5.45 | 0.74% | 1,371,340 |
| Feb 10, 2026 | 5.45 | 5.46 | 5.25 | 5.41 | 5.41 | 3.84% | 1,324,635 |
| Feb 9, 2026 | 5.10 | 5.36 | 5.07 | 5.21 | 5.21 | 4.20% | 3,652,994 |
| Feb 6, 2026 | 5.21 | 5.21 | 4.98 | 5.00 | 5.00 | -4.58% | 1,819,604 |
| Feb 5, 2026 | 5.25 | 5.29 | 5.23 | 5.24 | 5.24 | -0.19% | 1,082,653 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.21 | 5.25 | 5.25 | -3.14% | 1,363,228 |
| Feb 3, 2026 | 5.37 | 5.52 | 5.26 | 5.42 | 5.42 | 4.84% | 1,143,215 |
| Feb 2, 2026 | 5.17 | 5.28 | 5.09 | 5.17 | 5.17 | -0.77% | 1,330,992 |
| Jan 30, 2026 | 5.45 | 5.48 | 5.19 | 5.21 | 5.21 | -4.05% | 2,996,257 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | 5.43 | -0.18% | 898,177 |
| Jan 28, 2026 | 5.32 | 5.47 | 5.30 | 5.44 | 5.44 | 2.84% | 716,898 |
| Jan 27, 2026 | 5.44 | 5.44 | 5.24 | 5.29 | 5.29 | -2.04% | 1,305,182 |
| Jan 23, 2026 | 5.35 | 5.41 | 5.25 | 5.40 | 5.40 | 0.75% | 1,016,339 |
| Jan 22, 2026 | 5.28 | 5.40 | 5.22 | 5.36 | 5.36 | 1.90% | 643,377 |
| Jan 21, 2026 | 5.16 | 5.28 | 5.11 | 5.26 | 5.26 | 0.77% | 1,362,284 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.19 | 5.22 | 5.22 | -4.57% | 871,347 |
| Jan 19, 2026 | 5.69 | 5.74 | 5.45 | 5.47 | 5.47 | -2.67% | 726,799 |
| Jan 16, 2026 | 5.57 | 5.83 | 5.57 | 5.62 | 5.62 | 1.44% | 991,291 |
| Jan 15, 2026 | 5.48 | 5.56 | 5.47 | 5.54 | 5.54 | 0.91% | 567,748 |
| Jan 14, 2026 | 5.41 | 5.53 | 5.35 | 5.49 | 5.49 | 1.48% | 803,896 |
| Jan 13, 2026 | 5.39 | 5.45 | 5.34 | 5.41 | 5.41 | 0.93% | 524,472 |
| Jan 12, 2026 | 5.26 | 5.39 | 5.26 | 5.36 | 5.36 | 1.90% | 577,793 |
| Jan 9, 2026 | 5.30 | 5.36 | 5.26 | 5.26 | 5.26 | -0.75% | 479,912 |
| Jan 8, 2026 | 5.23 | 5.39 | 5.23 | 5.30 | 5.30 | 0.19% | 750,582 |
| Jan 7, 2026 | 5.34 | 5.34 | 5.26 | 5.29 | 5.29 | -0.56% | 441,809 |
| Jan 6, 2026 | 5.24 | 5.34 | 5.23 | 5.32 | 5.32 | 1.92% | 498,134 |
| Jan 5, 2026 | 5.10 | 5.26 | 5.10 | 5.22 | 5.22 | 2.35% | 517,119 |
| Jan 2, 2026 | 5.00 | 5.14 | 5.00 | 5.10 | 5.10 | -0.97% | 463,132 |
| Dec 31, 2025 | 5.11 | 5.15 | 5.08 | 5.15 | 5.15 | 0.39% | 369,134 |
| Dec 30, 2025 | 5.14 | 5.16 | 5.07 | 5.13 | 5.13 | 0.98% | 419,681 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.08 | 5.08 | 5.08 | -1.36% | 782,254 |
| Dec 24, 2025 | 5.15 | 5.21 | 5.13 | 5.15 | 5.15 | - | 369,491 |
| Dec 23, 2025 | 5.07 | 5.19 | 4.98 | 5.15 | 5.15 | 0.59% | 491,937 |
| Dec 22, 2025 | 5.11 | 5.18 | 5.10 | 5.12 | 5.12 | 0.99% | 501,334 |
| Dec 19, 2025 | 4.99 | 5.11 | 4.95 | 5.07 | 5.07 | 1.60% | 1,361,315 |
| Dec 18, 2025 | 5.03 | 5.05 | 4.84 | 4.99 | 4.99 | -1.58% | 2,670,352 |
| Dec 17, 2025 | 5.07 | 5.13 | 5.02 | 5.07 | 5.07 | -0.39% | 888,511 |
| Dec 16, 2025 | 5.08 | 5.18 | 5.02 | 5.09 | 5.09 | -0.59% | 932,162 |
| Dec 15, 2025 | 5.13 | 5.13 | 5.05 | 5.12 | 5.12 | -0.19% | 765,119 |
| Dec 12, 2025 | 5.14 | 5.15 | 5.09 | 5.13 | 5.13 | 1.79% | 606,077 |
| Dec 11, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 5.04 | -0.98% | 923,557 |
| Dec 10, 2025 | 5.09 | 5.14 | 5.06 | 5.09 | 5.09 | 1.39% | 780,655 |
| Dec 9, 2025 | 5.28 | 5.28 | 4.96 | 5.02 | 5.02 | -7.04% | 1,658,914 |
| Dec 8, 2025 | 5.32 | 5.41 | 5.32 | 5.40 | 5.40 | -0.18% | 593,742 |
| 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 |