Skip to main content
PWR Holdings Limited (ASX:PWH)
Australia flag Australia · Delayed Price · Currency is AUD
9.80
-0.11 (-1.11%)
Mar 6, 2026, 4:11 PM AEST

PWR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.569.939.569.919.911.75%143,115
Mar 4, 20269.989.989.489.749.74-2.40%207,341
Mar 3, 202610.0210.219.879.989.98-0.20%460,168
Mar 2, 20269.9910.109.7210.0010.00-0.30%179,205
Feb 27, 20269.8710.089.7210.0310.000.40%215,121
Feb 26, 20269.7010.049.699.999.96-0.30%209,701
Feb 25, 20269.6110.059.6110.029.995.58%240,215
Feb 24, 20269.699.789.349.499.46-2.67%287,971
Feb 23, 20269.5510.189.409.759.722.09%242,527
Feb 20, 20268.7510.008.759.559.528.15%449,424
Feb 19, 20268.928.928.688.838.80-0.23%173,852
Feb 18, 20268.948.948.588.858.822.08%217,068
Feb 17, 20268.948.948.568.678.64-1.92%442,886
Feb 16, 20268.608.948.608.848.810.80%218,952
Feb 13, 20268.948.948.678.778.74-0.79%94,011
Feb 12, 20269.209.408.598.848.81-4.43%71,159
Feb 11, 20268.799.268.609.259.225.23%146,995
Feb 10, 20268.768.838.668.798.762.09%35,957
Feb 9, 20268.488.748.198.618.582.01%76,365
Feb 6, 20268.978.978.298.448.41-5.91%160,068
Feb 5, 20268.959.058.858.978.940.22%88,387
Feb 4, 20269.329.388.858.958.92-4.07%147,671
Feb 3, 20269.189.359.149.339.30-0.21%68,902
Feb 2, 20269.319.359.089.359.320.43%148,631
Jan 30, 20269.309.609.229.319.28-0.96%171,195
Jan 29, 20269.689.729.309.409.37-2.89%136,267
Jan 28, 20269.799.909.649.689.65-1.12%138,449
Jan 27, 20269.9710.149.799.799.76-1.81%112,483
Jan 23, 202610.0010.149.899.979.94-0.30%118,083
Jan 22, 20269.9110.069.8510.009.970.91%286,839
Jan 21, 20269.9010.109.839.919.880.20%143,407
Jan 20, 20269.809.959.619.899.860.92%217,979
Jan 19, 20269.8610.189.599.809.77-0.61%166,195
Jan 16, 20269.609.909.529.869.832.82%290,087
Jan 15, 20269.459.679.189.599.560.74%143,262
Jan 14, 20269.799.899.419.529.49-2.96%917,514
Jan 13, 20269.559.859.299.819.782.29%425,703
Jan 12, 20269.019.859.019.599.569.98%309,732
Jan 9, 20268.618.738.578.728.690.69%84,645
Jan 8, 20268.708.798.458.668.63-1.59%138,410
Jan 7, 20268.758.908.558.808.770.57%193,727
Jan 6, 20268.089.197.968.758.728.70%494,812
Jan 5, 20267.948.057.828.058.031.90%107,085
Jan 2, 20267.857.977.807.907.880.64%124,646
Dec 31, 20257.787.857.687.857.831.95%124,360
Dec 30, 20257.667.767.607.707.680.52%69,594
Dec 29, 20257.517.697.517.667.64-0.65%62,180
Dec 24, 20257.587.717.527.717.691.72%40,447
Dec 23, 20257.457.637.407.587.562.43%207,327
Dec 22, 20257.517.557.227.407.38-0.40%593,601
Dec 19, 20257.397.657.367.437.410.54%180,004
Dec 18, 20257.697.897.297.397.370.82%170,860
Dec 17, 20257.387.547.257.337.31-0.68%285,816
Dec 16, 20257.787.887.387.387.36-5.26%147,072
Dec 15, 20258.038.037.627.797.77-2.38%139,524
Dec 12, 20258.018.107.867.987.961.14%173,120
Dec 11, 20257.697.957.617.897.872.33%143,772
Dec 10, 20257.757.827.657.717.69-0.13%217,668
Dec 9, 20258.078.077.677.727.70-4.34%219,804
Dec 8, 20258.108.147.918.078.050.25%68,043
Dec 5, 20258.228.227.978.058.030.12%100,173
Dec 4, 20257.938.067.878.048.021.39%80,677
Dec 3, 20257.918.027.747.937.911.02%46,875
Dec 2, 20257.958.097.727.857.83-1.88%134,582
Dec 1, 20258.258.417.958.007.98-2.79%394,981
Nov 28, 20258.138.398.008.238.210.98%121,994
Nov 27, 20258.108.398.108.158.130.99%123,007
Nov 26, 20258.138.418.008.078.05-0.37%108,400
Nov 25, 20257.958.237.958.108.082.14%114,509
Nov 24, 20257.807.957.767.937.912.32%139,602
Nov 21, 20257.807.887.617.757.73-1.02%130,300
Nov 20, 20257.828.027.817.837.810.13%129,721
Nov 19, 20257.978.117.767.827.80-1.88%240,527
Nov 18, 20258.268.377.957.977.95-3.98%193,631
Nov 17, 20258.158.308.158.308.281.10%152,474
Nov 14, 20258.108.248.028.218.19-0.48%100,575
Nov 13, 20258.378.378.048.258.23-1.08%177,044
Nov 12, 20258.388.388.198.348.32-0.71%80,268
Nov 11, 20258.458.458.148.408.370.48%74,628
Nov 10, 20258.458.458.248.368.331.09%115,330
Nov 7, 20258.308.458.158.278.25-0.36%178,426
Nov 6, 20258.448.588.218.308.28-1.66%203,078
Nov 5, 20258.408.728.338.448.41-3.10%252,361
Nov 4, 20258.558.838.368.718.684.06%204,250
Nov 3, 20258.528.588.318.378.34-1.76%207,993
Oct 31, 20258.748.748.428.528.49-0.12%160,928
Oct 30, 20258.758.858.498.538.50-2.51%164,251
Oct 29, 20258.729.038.728.758.72-0.23%236,534
Oct 28, 20258.538.808.538.778.742.93%157,455
Oct 27, 20258.508.658.488.528.490.24%131,219
Oct 24, 20258.508.658.468.508.47-0.35%119,434
Oct 23, 20258.498.648.428.538.500.35%170,950
Oct 22, 20258.408.608.208.508.471.19%349,996
Oct 21, 20257.968.457.968.408.376.46%203,057
Oct 20, 20257.778.207.707.897.871.54%136,369
Oct 17, 20257.737.887.647.777.750.39%175,707
Oct 16, 20257.407.827.407.747.725.02%205,338
Oct 15, 20257.507.557.347.377.35-1.86%218,033
Oct 14, 20257.407.657.407.517.491.62%172,468
Oct 13, 20257.107.407.097.397.372.78%204,673