Skip to main content
PWR Holdings Limited (ASX:PWH)
Australia flag Australia · Delayed Price · Currency is AUD
8.79
-0.30 (-3.30%)
Apr 28, 2026, 4:10 PM AEST

PWR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.989.058.758.798.79-3.30%82,227
Apr 27, 20268.889.128.889.099.09-0.44%58,582
Apr 24, 20269.239.238.929.139.13-1.51%88,274
Apr 23, 20269.009.289.009.279.271.42%102,768
Apr 22, 20269.279.319.039.149.14-1.93%81,864
Apr 21, 20269.009.329.009.329.322.98%132,259
Apr 20, 20268.959.298.939.059.051.69%110,896
Apr 17, 20269.009.028.818.908.90-42,841
Apr 16, 20269.009.198.768.908.90-0.45%106,672
Apr 15, 20268.779.108.778.948.94-79,637
Apr 14, 20269.099.098.758.948.940.56%95,016
Apr 13, 20268.909.028.708.898.89-1.44%140,085
Apr 10, 20269.059.198.909.029.02-0.66%118,237
Apr 9, 20269.159.198.859.089.080.89%103,934
Apr 8, 20268.549.068.549.009.006.01%245,243
Apr 7, 20268.758.838.418.498.49-3.08%99,883
Apr 2, 20268.958.958.668.768.760.34%130,415
Apr 1, 20268.718.908.678.738.731.51%109,812
Mar 31, 20268.538.708.538.608.60-1.38%70,000
Mar 30, 20268.839.008.588.728.72-1.25%149,460
Mar 27, 20269.029.198.758.838.83-3.60%182,661
Mar 26, 20269.159.508.939.169.16-3.68%81,259
Mar 25, 20269.229.518.899.519.515.78%88,720
Mar 24, 20268.979.198.918.998.99-2.28%164,528
Mar 23, 20269.059.228.399.209.20-2.44%259,879
Mar 20, 20269.009.438.709.439.434.78%852,209
Mar 19, 20269.219.218.879.009.00-2.39%150,714
Mar 18, 20268.999.228.929.229.222.67%101,646
Mar 17, 20269.159.298.968.988.98-1.21%75,433
Mar 16, 20269.009.209.009.099.09-1.09%183,899
Mar 13, 20269.269.399.159.199.19-1.39%122,186
Mar 12, 20269.689.689.209.329.32-3.02%138,487
Mar 11, 20269.689.739.279.619.61-0.72%223,205
Mar 10, 20269.589.929.529.689.68-3.10%165,403
Mar 9, 20269.809.999.229.999.991.94%267,680
Mar 6, 20269.899.899.669.809.80-1.11%85,181
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