NRW Holdings Limited (ASX:NWH)
Australia
· Delayed Price · Currency is AUD 6.04
-0.04 (-0.66%)
Apr 28, 2026, 4:10 PM AEST
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.05 | 6.09 | 6.00 | 6.04 | 6.04 | -0.66% | 679,267 |
| Apr 27, 2026 | 6.08 | 6.12 | 6.03 | 6.08 | 6.08 | -1.30% | 612,120 |
| Apr 24, 2026 | 6.25 | 6.25 | 6.09 | 6.16 | 6.16 | -0.48% | 733,671 |
| Apr 23, 2026 | 6.26 | 6.36 | 6.12 | 6.19 | 6.19 | -1.59% | 1,494,852 |
| Apr 22, 2026 | 6.31 | 6.32 | 6.21 | 6.29 | 6.29 | -0.47% | 800,084 |
| Apr 21, 2026 | 6.19 | 6.35 | 6.19 | 6.32 | 6.32 | 1.94% | 962,184 |
| Apr 20, 2026 | 6.16 | 6.21 | 6.03 | 6.20 | 6.20 | 1.64% | 1,074,521 |
| Apr 17, 2026 | 6.05 | 6.43 | 5.99 | 6.10 | 6.10 | 2.18% | 1,153,793 |
| Apr 16, 2026 | 6.04 | 6.04 | 5.89 | 5.97 | 5.97 | - | 568,494 |
| Apr 15, 2026 | 5.99 | 6.05 | 5.94 | 5.97 | 5.97 | -0.17% | 781,917 |
| Apr 14, 2026 | 6.03 | 6.03 | 5.85 | 5.98 | 5.98 | 1.18% | 1,191,357 |
| Apr 13, 2026 | 6.00 | 6.06 | 5.89 | 5.91 | 5.91 | -3.11% | 841,443 |
| Apr 10, 2026 | 5.89 | 6.10 | 5.88 | 6.10 | 6.10 | 1.84% | 836,130 |
| Apr 9, 2026 | 5.88 | 6.07 | 5.86 | 5.99 | 5.99 | -0.66% | 968,979 |
| Apr 8, 2026 | 5.79 | 6.06 | 5.74 | 6.03 | 6.03 | 8.45% | 1,372,893 |
| Apr 7, 2026 | 5.37 | 5.66 | 5.37 | 5.56 | 5.56 | 3.54% | 1,149,222 |
| Apr 2, 2026 | 5.50 | 5.60 | 5.36 | 5.37 | 5.37 | -1.47% | 1,010,632 |
| Apr 1, 2026 | 5.48 | 5.52 | 5.38 | 5.45 | 5.45 | 3.42% | 1,642,518 |
| Mar 31, 2026 | 5.20 | 5.35 | 5.15 | 5.27 | 5.27 | -0.75% | 1,042,006 |
| Mar 30, 2026 | 5.26 | 5.33 | 5.08 | 5.31 | 5.31 | -3.45% | 1,088,532 |
| Mar 27, 2026 | 5.47 | 5.57 | 5.27 | 5.50 | 5.50 | -1.08% | 773,685 |
| Mar 26, 2026 | 5.61 | 5.69 | 5.53 | 5.56 | 5.56 | -0.89% | 1,074,022 |
| Mar 25, 2026 | 5.49 | 5.69 | 5.34 | 5.61 | 5.61 | 5.25% | 1,477,217 |
| Mar 24, 2026 | 5.33 | 5.34 | 5.22 | 5.33 | 5.33 | 2.30% | 819,625 |
| Mar 23, 2026 | 5.15 | 5.25 | 5.09 | 5.21 | 5.21 | -4.40% | 1,097,400 |
| Mar 20, 2026 | 5.44 | 5.46 | 5.31 | 5.45 | 5.37 | 0.18% | 2,954,984 |
| Mar 19, 2026 | 5.46 | 5.50 | 5.42 | 5.44 | 5.36 | -3.20% | 985,945 |
| Mar 18, 2026 | 5.53 | 5.68 | 5.53 | 5.62 | 5.53 | 1.44% | 1,126,126 |
| Mar 17, 2026 | 5.61 | 5.66 | 5.48 | 5.54 | 5.45 | -0.89% | 557,167 |
| Mar 16, 2026 | 5.59 | 5.64 | 5.52 | 5.59 | 5.50 | -1.24% | 858,235 |
| Mar 13, 2026 | 5.77 | 5.77 | 5.63 | 5.66 | 5.57 | -1.91% | 642,589 |
| Mar 12, 2026 | 5.78 | 5.88 | 5.73 | 5.77 | 5.68 | -1.20% | 1,096,397 |
| Mar 11, 2026 | 5.83 | 5.91 | 5.77 | 5.84 | 5.75 | 0.34% | 1,462,304 |
| Mar 10, 2026 | 5.81 | 5.88 | 5.66 | 5.82 | 5.73 | 5.24% | 2,397,024 |
| Mar 9, 2026 | 5.77 | 5.82 | 5.45 | 5.53 | 5.44 | -7.68% | 2,306,840 |
| Mar 6, 2026 | 6.17 | 6.22 | 5.98 | 5.99 | 5.90 | -4.92% | 1,065,975 |
| Mar 5, 2026 | 6.40 | 6.50 | 6.25 | 6.30 | 6.20 | - | 833,668 |
| Mar 4, 2026 | 6.36 | 6.49 | 6.27 | 6.30 | 6.20 | -3.37% | 3,441,147 |
| Mar 3, 2026 | 6.36 | 6.56 | 6.23 | 6.52 | 6.42 | 1.87% | 1,324,027 |
| Mar 2, 2026 | 6.42 | 6.44 | 6.36 | 6.40 | 6.30 | -2.14% | 1,236,959 |
| Feb 27, 2026 | 6.55 | 6.59 | 6.43 | 6.54 | 6.44 | 0.15% | 1,608,225 |
| Feb 26, 2026 | 6.50 | 6.58 | 6.47 | 6.53 | 6.43 | 1.24% | 963,365 |
| Feb 25, 2026 | 6.46 | 6.52 | 6.38 | 6.45 | 6.35 | 0.16% | 1,462,798 |
| Feb 24, 2026 | 6.30 | 6.44 | 6.28 | 6.44 | 6.34 | 2.22% | 1,776,876 |
| Feb 23, 2026 | 6.38 | 6.45 | 6.29 | 6.30 | 6.20 | -0.47% | 4,648,338 |
| Feb 20, 2026 | 6.20 | 6.34 | 6.10 | 6.33 | 6.23 | 3.43% | 2,534,706 |
| Feb 19, 2026 | 6.16 | 6.57 | 6.00 | 6.12 | 6.02 | 8.70% | 2,598,208 |
| Feb 18, 2026 | 5.57 | 5.66 | 5.43 | 5.63 | 5.54 | 1.99% | 977,140 |
| Feb 17, 2026 | 5.42 | 5.57 | 5.42 | 5.52 | 5.43 | 0.73% | 1,522,134 |
| Feb 16, 2026 | 5.36 | 5.52 | 5.36 | 5.48 | 5.39 | 1.11% | 901,989 |
| Feb 13, 2026 | 5.43 | 5.46 | 5.33 | 5.42 | 5.34 | -0.91% | 850,139 |
| Feb 12, 2026 | 5.38 | 5.52 | 5.37 | 5.47 | 5.38 | 0.37% | 1,136,013 |
| Feb 11, 2026 | 5.14 | 5.49 | 5.14 | 5.45 | 5.37 | 0.74% | 1,380,266 |
| Feb 10, 2026 | 5.45 | 5.46 | 5.25 | 5.41 | 5.33 | 3.84% | 1,324,635 |
| Feb 9, 2026 | 5.10 | 5.36 | 5.07 | 5.21 | 5.13 | 4.20% | 3,652,994 |
| Feb 6, 2026 | 5.21 | 5.21 | 4.98 | 5.00 | 4.92 | -4.58% | 1,819,604 |
| Feb 5, 2026 | 5.25 | 5.29 | 5.23 | 5.24 | 5.16 | -0.19% | 1,086,984 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.21 | 5.25 | 5.17 | -3.14% | 1,363,228 |
| Feb 3, 2026 | 5.37 | 5.52 | 5.26 | 5.42 | 5.34 | 4.84% | 1,143,215 |
| Feb 2, 2026 | 5.17 | 5.28 | 5.09 | 5.17 | 5.09 | -0.77% | 1,333,247 |
| Jan 30, 2026 | 5.45 | 5.48 | 5.19 | 5.21 | 5.13 | -4.05% | 2,996,257 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.38 | 5.43 | 5.35 | -0.18% | 898,177 |
| Jan 28, 2026 | 5.32 | 5.47 | 5.30 | 5.44 | 5.36 | 2.84% | 716,898 |
| Jan 27, 2026 | 5.44 | 5.44 | 5.24 | 5.29 | 5.21 | -2.04% | 1,305,182 |
| Jan 23, 2026 | 5.35 | 5.41 | 5.25 | 5.40 | 5.32 | 0.75% | 1,016,339 |
| Jan 22, 2026 | 5.28 | 5.40 | 5.22 | 5.36 | 5.28 | 1.90% | 643,377 |
| Jan 21, 2026 | 5.16 | 5.28 | 5.11 | 5.26 | 5.18 | 0.77% | 1,362,284 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.19 | 5.22 | 5.14 | -4.57% | 871,347 |
| Jan 19, 2026 | 5.69 | 5.74 | 5.45 | 5.47 | 5.38 | -2.67% | 726,799 |
| Jan 16, 2026 | 5.57 | 5.83 | 5.57 | 5.62 | 5.53 | 1.44% | 991,291 |
| Jan 15, 2026 | 5.48 | 5.56 | 5.47 | 5.54 | 5.45 | 0.91% | 567,748 |
| Jan 14, 2026 | 5.41 | 5.53 | 5.35 | 5.49 | 5.40 | 1.48% | 803,896 |
| Jan 13, 2026 | 5.39 | 5.45 | 5.34 | 5.41 | 5.33 | 0.93% | 524,472 |
| Jan 12, 2026 | 5.26 | 5.39 | 5.26 | 5.36 | 5.28 | 1.90% | 577,793 |
| Jan 9, 2026 | 5.30 | 5.36 | 5.26 | 5.26 | 5.18 | -0.75% | 479,912 |
| Jan 8, 2026 | 5.23 | 5.39 | 5.23 | 5.30 | 5.22 | 0.19% | 750,582 |
| Jan 7, 2026 | 5.34 | 5.34 | 5.26 | 5.29 | 5.21 | -0.56% | 441,809 |
| Jan 6, 2026 | 5.24 | 5.34 | 5.23 | 5.32 | 5.24 | 1.92% | 498,134 |
| Jan 5, 2026 | 5.10 | 5.26 | 5.10 | 5.22 | 5.14 | 2.35% | 517,119 |
| Jan 2, 2026 | 5.00 | 5.14 | 5.00 | 5.10 | 5.02 | -0.97% | 463,132 |
| Dec 31, 2025 | 5.11 | 5.15 | 5.08 | 5.15 | 5.07 | 0.39% | 369,134 |
| Dec 30, 2025 | 5.14 | 5.16 | 5.07 | 5.13 | 5.05 | 0.98% | 419,681 |
| Dec 29, 2025 | 5.16 | 5.19 | 5.08 | 5.08 | 5.00 | -1.36% | 782,254 |
| Dec 24, 2025 | 5.15 | 5.21 | 5.13 | 5.15 | 5.07 | - | 369,491 |
| Dec 23, 2025 | 5.07 | 5.19 | 4.98 | 5.15 | 5.07 | 0.59% | 491,937 |
| Dec 22, 2025 | 5.11 | 5.18 | 5.10 | 5.12 | 5.04 | 0.99% | 501,334 |
| Dec 19, 2025 | 4.99 | 5.11 | 4.95 | 5.07 | 4.99 | 1.60% | 1,520,832 |
| Dec 18, 2025 | 5.03 | 5.05 | 4.84 | 4.99 | 4.91 | -1.58% | 2,670,352 |
| Dec 17, 2025 | 5.07 | 5.13 | 5.02 | 5.07 | 4.99 | -0.39% | 892,903 |
| Dec 16, 2025 | 5.08 | 5.18 | 5.02 | 5.09 | 5.01 | -0.59% | 932,162 |
| Dec 15, 2025 | 5.13 | 5.13 | 5.05 | 5.12 | 5.04 | -0.19% | 765,119 |
| Dec 12, 2025 | 5.14 | 5.15 | 5.09 | 5.13 | 5.05 | 1.79% | 606,077 |
| Dec 11, 2025 | 5.10 | 5.11 | 5.03 | 5.04 | 4.96 | -0.98% | 931,010 |
| Dec 10, 2025 | 5.09 | 5.14 | 5.06 | 5.09 | 5.01 | 1.39% | 784,999 |
| Dec 9, 2025 | 5.28 | 5.28 | 4.96 | 5.02 | 4.94 | -7.04% | 1,658,914 |
| Dec 8, 2025 | 5.32 | 5.41 | 5.32 | 5.40 | 5.32 | -0.18% | 593,742 |
| Dec 5, 2025 | 5.45 | 5.49 | 5.33 | 5.41 | 5.33 | 0.19% | 1,253,280 |
| Dec 4, 2025 | 5.45 | 5.46 | 5.35 | 5.40 | 5.32 | -0.74% | 854,683 |
| Dec 3, 2025 | 5.51 | 5.53 | 5.37 | 5.44 | 5.36 | -1.09% | 1,210,344 |
| Dec 2, 2025 | 5.40 | 5.50 | 5.39 | 5.50 | 5.41 | 1.48% | 724,369 |