Skip to main content
PWR Holdings Limited (ASX:PWH)
Australia flag Australia · Delayed Price · Currency is AUD
8.05
+0.01 (0.12%)
At close: Dec 5, 2025

PWR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.228.227.978.058.050.12%100,173
Dec 4, 20257.938.067.878.048.041.39%80,677
Dec 3, 20257.918.027.747.937.931.02%46,875
Dec 2, 20257.958.097.727.857.85-1.88%134,582
Dec 1, 20258.258.417.958.008.00-2.79%394,981
Nov 28, 20258.138.398.008.238.230.98%121,994
Nov 27, 20258.108.398.108.158.150.99%99,281
Nov 26, 20258.138.418.008.078.07-0.37%108,400
Nov 25, 20257.958.237.958.108.102.14%114,509
Nov 24, 20257.807.957.767.937.932.32%139,602
Nov 21, 20257.807.887.617.757.75-1.02%130,300
Nov 20, 20257.828.027.817.837.830.13%129,721
Nov 19, 20257.978.117.767.827.82-1.88%240,527
Nov 18, 20258.268.377.957.977.97-3.98%193,631
Nov 17, 20258.158.308.158.308.301.10%152,474
Nov 14, 20258.108.248.028.218.21-0.48%100,575
Nov 13, 20258.378.378.048.258.25-1.08%177,044
Nov 12, 20258.388.388.198.348.34-0.71%80,268
Nov 11, 20258.458.458.148.408.400.48%74,628
Nov 10, 20258.458.458.248.368.361.09%115,330
Nov 7, 20258.308.458.158.278.27-0.36%178,426
Nov 6, 20258.448.588.218.308.30-1.66%203,078
Nov 5, 20258.408.728.338.448.44-3.10%252,361
Nov 4, 20258.558.838.368.718.714.06%204,250
Nov 3, 20258.528.588.318.378.37-1.76%207,993
Oct 31, 20258.748.748.428.528.52-0.12%160,928
Oct 30, 20258.758.858.498.538.53-2.51%164,251
Oct 29, 20258.729.038.728.758.75-0.23%236,534
Oct 28, 20258.538.808.538.778.772.93%157,455
Oct 27, 20258.508.658.488.528.520.24%131,219
Oct 24, 20258.508.658.468.508.50-0.35%119,434
Oct 23, 20258.498.648.428.538.530.35%170,950
Oct 22, 20258.408.608.208.508.501.19%349,996
Oct 21, 20257.968.457.968.408.406.46%203,057
Oct 20, 20257.778.207.707.897.891.54%136,369
Oct 17, 20257.737.887.647.777.770.39%175,707
Oct 16, 20257.407.827.407.747.745.02%205,338
Oct 15, 20257.507.557.347.377.37-1.86%218,033
Oct 14, 20257.407.657.407.517.511.62%172,468
Oct 13, 20257.107.407.097.397.392.78%204,673
Oct 10, 20257.507.557.167.197.19-5.39%327,066
Oct 9, 20257.717.757.407.607.60-1.04%261,420
Oct 8, 20257.677.687.537.687.680.13%169,506
Oct 7, 20257.857.867.617.677.67-2.17%120,038
Oct 6, 20258.008.047.767.847.84-1.51%75,855
Oct 3, 20257.857.987.807.967.961.14%106,505
Oct 2, 20257.707.957.677.877.871.68%142,107
Oct 1, 20257.807.807.627.747.74-0.39%177,954
Sep 30, 20257.938.007.777.777.77-0.77%157,090
Sep 29, 20258.008.047.777.837.83-1.76%96,488
Sep 26, 20257.937.987.827.977.970.50%90,454
Sep 25, 20257.828.037.697.937.931.28%162,154
Sep 24, 20258.318.317.837.837.83-4.98%123,028
Sep 23, 20258.238.248.088.248.24-158,703
Sep 22, 20258.358.358.068.248.241.48%208,709
Sep 19, 20258.158.168.058.128.120.50%506,712
Sep 18, 20258.108.478.028.088.08-0.37%113,338
Sep 17, 20258.188.188.008.118.09-1.34%213,260
Sep 16, 20258.048.278.048.228.202.24%152,116
Sep 15, 20258.258.267.988.048.02-2.19%204,028
Sep 12, 20258.278.308.158.228.200.37%125,783
Sep 11, 20258.428.488.158.198.17-2.85%151,452
Sep 10, 20258.478.608.418.438.410.72%98,377
Sep 9, 20258.608.798.318.378.35-1.88%159,086
Sep 8, 20258.258.648.228.538.513.77%353,209
Sep 5, 20258.108.428.068.228.203.01%245,304
Sep 4, 20258.008.097.847.987.960.76%168,838
Sep 3, 20257.817.987.817.927.900.38%142,443
Sep 2, 20257.787.907.707.897.871.15%295,005
Sep 1, 20257.757.897.637.807.780.26%263,819
Aug 29, 20257.647.787.617.787.762.10%178,399
Aug 28, 20257.637.697.577.627.60-308,279
Aug 27, 20257.587.787.547.627.600.66%411,540
Aug 26, 20257.587.677.517.577.55-1.30%652,960
Aug 25, 20257.577.827.217.677.65-1.03%1,054,496
Aug 22, 20257.157.756.807.757.73-7.19%2,692,909
Aug 21, 20258.258.468.218.358.330.12%261,556
Aug 20, 20258.268.448.148.348.32-1.18%353,228
Aug 19, 20258.488.598.288.448.42-0.12%250,569
Aug 18, 20258.338.468.248.458.432.30%130,205
Aug 15, 20258.458.488.208.268.24-1.67%144,823
Aug 14, 20258.338.478.278.408.381.94%179,099
Aug 13, 20258.398.568.228.248.22-1.90%230,131
Aug 12, 20258.388.448.268.408.38-0.24%187,275
Aug 11, 20258.328.438.258.428.401.32%147,419
Aug 8, 20258.188.388.058.318.291.09%160,662
Aug 7, 20258.118.448.098.228.201.36%282,196
Aug 6, 20257.898.157.798.118.094.65%996,538
Aug 5, 20257.847.867.677.757.730.39%210,351
Aug 4, 20257.737.877.667.727.700.13%133,358
Aug 1, 20257.837.837.667.717.69-1.53%105,335
Jul 31, 20257.937.947.817.837.81-1.51%158,458
Jul 30, 20258.008.017.887.957.93-0.75%102,005
Jul 29, 20257.978.107.888.017.990.12%307,062
Jul 28, 20258.058.057.878.007.98-1.11%233,118
Jul 25, 20257.898.207.848.098.072.41%234,604
Jul 24, 20257.978.007.867.907.88-0.13%142,011
Jul 23, 20257.827.957.737.917.891.15%203,097
Jul 22, 20257.847.967.777.827.80-0.13%136,937
Jul 21, 20257.857.867.737.837.81-0.51%110,023