ASX - Delayed Quote
AUD
NRW Holdings Limited (NWH.AX)
6.30
-0.08
(-1.25%)
At close: October 30 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.38
6.40
6.18
6.30
6.30
1,005,694
Oct 30, 2026
6.38
6.40
6.18
6.30
6.30
1,011,008
Oct 29, 2026
6.50
6.59
6.30
6.38
6.38
2,014,952
Oct 28, 2026
6.26
6.41
6.12
6.38
6.38
3,154,121
Oct 27, 2026
5.98
6.16
5.95
6.11
6.11
2,698,470
Oct 26, 2026
6.01
6.07
5.90
5.98
5.98
1,513,985
Oct 23, 2026
6.24
6.26
5.95
6.02
6.02
1,953,455
Oct 22, 2026
6.50
6.52
6.28
6.32
6.32
1,393,720
Oct 21, 2026
6.73
6.74
6.42
6.56
6.56
2,444,043
Oct 20, 2026
6.75
6.84
6.69
6.70
6.70
2,167,730
Oct 19, 2026
6.98
7.11
6.79
6.93
6.93
1,201,956
Oct 16, 2026
7.00
7.12
6.93
6.93
6.93
1,480,967
Oct 15, 2026
7.26
7.26
6.79
6.83
6.83
2,213,428
Oct 14, 2026
7.38
7.43
7.24
7.29
7.29
1,518,266
Oct 13, 2026
7.72
7.75
7.29
7.29
7.29
1,676,546
Oct 12, 2026
7.55
7.78
7.55
7.65
7.65
1,425,071
Oct 9, 2026
7.70
7.70
7.49
7.55
7.55
2,089,769
Oct 8, 2026
7.92
7.93
7.63
7.67
7.67
932,079
Oct 7, 2026
8.08
8.15
7.99
7.99
7.99
1,757,557
Oct 6, 2026
8.15
8.17
7.96
7.96
7.96
831,276
Oct 5, 2026
8.02
8.23
7.99
8.04
8.04
751,833
Oct 2, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
7.86
8.02
7.81
8.02
8.02
777,626
Oct 1, 2026
7.96
8.05
7.91
8.03
7.88
1,447,840
Sep 30, 2026
7.96
8.09
7.92
8.08
7.93
1,040,058
Sep 29, 2026
7.99
8.05
7.86
7.94
7.80
1,007,195
Sep 28, 2026
8.00
8.07
7.87
7.95
7.81
1,132,832
Sep 25, 2026
7.90
8.16
7.90
8.07
7.92
1,006,523
Sep 24, 2026
7.97
8.37
7.97
8.20
8.05
1,728,449
Sep 23, 2026
8.16
8.19
8.08
8.12
7.97
741,621
Sep 22, 2026
8.06
8.11
7.88
8.11
7.96
1,242,405
Sep 21, 2026
7.78
8.03
7.76
8.01
7.87
963,285
Sep 18, 2026
7.76
7.91
7.68
7.86
7.72
2,631,333
Sep 17, 2026
7.80
7.80
7.54
7.66
7.52
1,557,902
Sep 16, 2026
7.47
7.56
7.47
7.55
7.41
872,315
Sep 15, 2026
7.61
7.65
7.49
7.54
7.40
799,165
Sep 14, 2026
7.66
7.76
7.54
7.65
7.51
919,188
Sep 11, 2026
7.68
7.73
7.56
7.69
7.55
1,401,599
Sep 10, 2026
7.71
7.84
7.68
7.78
7.64
1,671,252
Sep 9, 2026
7.86
7.95
7.72
7.87
7.73
1,081,191
Sep 8, 2026
7.83
7.97
7.68
7.86
7.72
1,620,095
Sep 7, 2026
7.64
7.76
7.57
7.71
7.57
612,878
Sep 4, 2026
7.71
7.71
7.54
7.64
7.50
887,164
Sep 3, 2026
7.80
7.82
7.57
7.65
7.51
698,246
Sep 2, 2026
7.72
7.83
7.67
7.67
7.53
1,115,980
Sep 1, 2026
7.56
7.95
7.54
7.82
7.68
1,828,436
Aug 31, 2026
7.59
7.62
7.49
7.56
7.42
1,026,435
Aug 28, 2026
7.74
7.74
7.51
7.66
7.52
934,596
Aug 27, 2026
7.83
7.92
7.72
7.72
7.58
855,295
Aug 26, 2026
7.80
7.94
7.70
7.80
7.66
1,450,246
Aug 25, 2026
8.12
8.13
7.77
7.77
7.63
2,132,069
Aug 24, 2026
8.12
8.16
7.95
8.08
7.93
2,411,721
Aug 21, 2026
8.06
8.43
7.93
8.20
8.05
2,884,671
Aug 20, 2026
7.70
7.70
6.69
7.59
7.45
2,029,515
Aug 19, 2026
7.18
7.25
7.00
7.21
7.08
766,381
Aug 18, 2026
7.22
7.26
7.04
7.09
6.96
731,329
Aug 17, 2026
7.51
7.55
7.19
7.24
7.11
854,492
Aug 14, 2026
7.28
7.49
7.22
7.49
7.35
868,229
Aug 13, 2026
7.40
7.52
7.30
7.36
7.23
644,915
Aug 12, 2026
7.26
7.54
7.22
7.40
7.27
2,770,855
Aug 11, 2026
7.20
7.35
7.16
7.32
7.19
651,977
Aug 10, 2026
7.22
7.33
7.13
7.25
7.12
738,953
Aug 7, 2026
7.25
7.25
7.04
7.20
7.07
923,694
Aug 6, 2026
7.01
7.28
7.01
7.20
7.07
1,465,280
Aug 5, 2026
7.30
7.30
7.12
7.23
7.10
1,168,536
Aug 4, 2026
7.05
7.27
7.05
7.16
7.03
989,539
Aug 3, 2026
6.91
7.12
6.80
7.12
6.99
567,962
Jul 31, 2026
7.08
7.09
6.92
7.00
6.87
1,257,054
Jul 30, 2026
6.81
6.92
6.74
6.87
6.75
855,720
Jul 29, 2026
7.30
7.35
6.82
6.95
6.82
1,850,418
Jul 28, 2026
7.30
7.31
7.04
7.09
6.96
873,205
Jul 27, 2026
7.15
7.34
7.15
7.32
7.19
888,509
Jul 24, 2026
7.20
7.20
6.94
7.10
6.97
815,463
Jul 23, 2026
7.14
7.20
7.05
7.10
6.97
1,201,860
Jul 22, 2026
7.00
7.14
6.95
7.04
6.91
783,721
Jul 21, 2026
6.90
7.05
6.79
6.96
6.83
700,099
Jul 20, 2026
6.90
7.00
6.76
6.81
6.69
604,985
Jul 17, 2026
7.03
7.03
6.78
6.83
6.71
1,071,926
Jul 16, 2026
7.03
7.06
6.82
6.97
6.84
947,167
Jul 15, 2026
6.95
7.07
6.92
7.02
6.89
652,687
Jul 14, 2026
6.80
6.88
6.65
6.88
6.76
826,200
Jul 13, 2026
7.09
7.15
6.81
6.90
6.78
705,760
Jul 10, 2026
7.11
7.40
7.03
7.12
6.99
1,120,165
Jul 9, 2026
6.87
6.99
6.62
6.96
6.83
844,867
Jul 8, 2026
6.93
6.98
6.80
6.93
6.80
870,856
Jul 7, 2026
7.22
7.22
7.00
7.09
6.96
1,069,210
Jul 6, 2026
7.18
7.22
6.95
7.02
6.89
471,269
Jul 3, 2026
7.14
7.26
7.06
7.23
7.10
401,611
Jul 2, 2026
7.24
7.38
7.11
7.20
7.07
870,708
Jul 1, 2026
7.70
7.84
7.43
7.47
7.34
2,473,142
Jun 30, 2026
7.34
7.49
7.24
7.44
7.31
1,406,422
Jun 29, 2026
7.24
7.29
7.08
7.22
7.09
843,800
Jun 26, 2026
7.31
7.36
7.20
7.25
7.12
1,145,409
Jun 25, 2026
7.13
7.31
7.11
7.25
7.12
1,028,047
Jun 24, 2026
7.04
7.24
7.03
7.20
7.07
1,856,162
Jun 23, 2026
6.98
7.14
6.92
7.11
6.98
1,759,443
Jun 22, 2026
6.86
7.06
6.78
6.97
6.84
1,721,524
Jun 19, 2026
7.00
7.11
6.81
6.81
6.69
5,563,859
Jun 18, 2026
7.27
7.39
6.98
6.98
6.85
2,030,330
Jun 17, 2026
7.23
7.45
7.14
7.34
7.21
1,541,781
Jun 16, 2026
7.20
7.38
7.15
7.27
7.14
1,530,492
Jun 15, 2026
7.20
7.26
7.11
7.25
7.12
1,078,941
Jun 12, 2026
7.05
7.10
6.93
6.96
6.83
789,379
Jun 11, 2026
6.84
6.89
6.68
6.88
6.76
1,528,051
Jun 10, 2026
6.88
6.99
6.81
6.93
6.80
970,576
Jun 9, 2026
6.98
7.12
6.68
7.07
6.94
1,621,128
Jun 5, 2026
7.50
7.50
7.15
7.16
7.03
1,611,857
Jun 4, 2026
7.45
7.50
7.38
7.48
7.34
683,888
Jun 3, 2026
7.58
7.58
7.32
7.47
7.34
1,445,525
Jun 2, 2026
7.40
7.56
7.35
7.55
7.41
1,292,570
Jun 1, 2026
7.60
7.66
7.52
7.60
7.46
781,235
May 29, 2026
7.56
7.64
7.50
7.63
7.49
1,578,302
May 28, 2026
7.45
7.64
7.42
7.48
7.34
1,005,859
May 27, 2026
7.45
7.57
7.39
7.57
7.43
986,493
May 26, 2026
7.22
7.48
7.20
7.48
7.34
1,366,744
May 25, 2026
7.13
7.26
7.02
7.20
7.07
725,262
May 22, 2026
7.20
7.25
7.10
7.13
7.00
1,046,638
May 21, 2026
7.13
7.30
7.09
7.17
7.04
1,715,744
May 20, 2026
7.15
7.23
6.97
7.06
6.93
2,088,663
May 19, 2026
7.25
7.27
7.15
7.22
7.09
897,633
May 18, 2026
7.64
7.66
7.15
7.20
7.07
2,342,812
May 15, 2026
7.53
7.70
7.49
7.62
7.48
1,338,831
May 14, 2026
7.41
7.54
7.37
7.48
7.34
3,911,502
May 13, 2026
7.26
7.39
7.22
7.36
7.23
1,319,627
May 12, 2026
7.15
7.28
7.15
7.27
7.14
1,267,304
May 11, 2026
7.10
7.26
7.09
7.17
7.04
1,238,346
May 8, 2026
6.95
7.06
6.93
7.03
6.90
1,275,069
May 7, 2026
6.87
7.14
6.85
7.14
7.01
1,840,454
May 6, 2026
6.46
6.70
6.43
6.67
6.55
1,977,328
May 5, 2026
6.42
6.50
6.38
6.41
6.29
741,646
May 4, 2026
6.44
6.59
6.44
6.49
6.37
1,373,261
May 1, 2026
6.30
6.44
6.26
6.44
6.32
1,047,749
Apr 30, 2026
5.93
6.12
5.93
6.12
6.01
912,945
Apr 29, 2026
6.00
6.12
5.99
6.01
5.90
1,213,534
Apr 28, 2026
6.05
6.09
6.00
6.04
5.93
679,267
Apr 27, 2026
6.08
6.12
6.03
6.08
5.97
612,120
Apr 24, 2026
6.25
6.25
6.09
6.16
6.05
1,132,892
Apr 23, 2026
6.26
6.36
6.12
6.19
6.08
1,507,190
Apr 22, 2026
6.31
6.32
6.20
6.29
6.18
801,065
Apr 21, 2026
6.19
6.35
6.18
6.32
6.21
962,184
Apr 20, 2026
6.16
6.21
6.03
6.20
6.09
1,074,521
Apr 17, 2026
6.05
6.43
5.99
6.10
5.99
1,153,793
Apr 16, 2026
6.04
6.04
5.89
5.97
5.86
568,494
Apr 15, 2026
5.99
6.05
5.94
5.97
5.86
781,917
Apr 14, 2026
6.03
6.03
5.85
5.98
5.87
1,191,357
Apr 13, 2026
6.00
6.05
5.89
5.91
5.80
841,443
Apr 10, 2026
5.89
6.10
5.88
6.10
5.99
839,790
Apr 9, 2026
5.88
6.07
5.86
5.99
5.88
968,979
Apr 8, 2026
5.79
6.06
5.74
6.03
5.92
1,372,893
Apr 7, 2026
5.37
5.66
5.37
5.56
5.46
1,149,222
Apr 2, 2026
5.50
5.60
5.36
5.37
5.27
1,006,767
Apr 1, 2026
5.48
5.52
5.38
5.45
5.35
1,631,559
Mar 31, 2026
5.20
5.35
5.15
5.27
5.17
1,037,375
Mar 30, 2026
5.26
5.33
5.08
5.31
5.21
1,088,532
Mar 27, 2026
5.47
5.57
5.27
5.50
5.40
773,685
Mar 26, 2026
5.61
5.69
5.53
5.56
5.46
1,074,022
Mar 25, 2026
5.49
5.69
5.34
5.61
5.51
1,477,217
Mar 24, 2026
5.33
5.34
5.22
5.33
5.23
819,625
Mar 23, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
5.15
5.25
5.09
5.21
5.12
1,097,400
Mar 20, 2026
5.44
5.45
5.31
5.45
5.27
2,280,114
Mar 19, 2026
5.46
5.50
5.42
5.44
5.26
985,945
Mar 18, 2026
5.53
5.68
5.53
5.62
5.43
1,126,126
Mar 17, 2026
5.61
5.66
5.47
5.54
5.36
557,167
Mar 16, 2026
5.59
5.64
5.52
5.59
5.40
848,785
Mar 13, 2026
5.77
5.77
5.63
5.66
5.47
638,874
Mar 12, 2026
5.78
5.88
5.73
5.77
5.58
1,086,904
Mar 11, 2026
5.83
5.91
5.77
5.84
5.65
1,459,089
Mar 10, 2026
5.81
5.88
5.66
5.82
5.63
2,368,086
Mar 9, 2026
5.77
5.82
5.45
5.53
5.35
2,306,840
Mar 6, 2026
6.17
6.22
5.98
5.99
5.79
1,065,975
Mar 5, 2026
6.40
6.50
6.25
6.30
6.09
833,668
Mar 4, 2026
6.36
6.49
6.27
6.30
6.09
3,441,147
Mar 3, 2026
6.36
6.56
6.23
6.52
6.30
1,324,027
Mar 2, 2026
6.42
6.44
6.36
6.40
6.19
1,236,959
Feb 27, 2026
6.55
6.59
6.43
6.54
6.32
1,608,225
Feb 26, 2026
6.50
6.58
6.47
6.53
6.31
963,365
Feb 25, 2026
6.46
6.52
6.38
6.45
6.23
1,462,798
Feb 24, 2026
6.30
6.44
6.28
6.44
6.23
1,776,876
Feb 23, 2026
6.38
6.45
6.29
6.30
6.09
4,648,338
Feb 20, 2026
6.20
6.34
6.10
6.33
6.12
2,534,706
Feb 19, 2026
6.16
6.57
6.00
6.12
5.92
2,598,208
Feb 18, 2026
5.57
5.66
5.43
5.63
5.44
977,140
Feb 17, 2026
5.42
5.57
5.42
5.52
5.34
1,522,134
Feb 16, 2026
5.36
5.52
5.36
5.48
5.30
901,989
Feb 13, 2026
5.43
5.46
5.33
5.42
5.24
850,139
Feb 12, 2026
5.38
5.52
5.37
5.47
5.29
1,136,013
Feb 11, 2026
5.14
5.49
5.14
5.45
5.27
1,380,266
Feb 10, 2026
5.45
5.46
5.25
5.41
5.23
1,324,635
Feb 9, 2026
5.10
5.36
5.07
5.21
5.04
3,652,994
Feb 6, 2026
5.21
5.21
4.98
5.00
4.83
1,819,604
Feb 5, 2026
5.25
5.29
5.23
5.24
5.07
1,086,984
Feb 4, 2026
5.45
5.45
5.21
5.25
5.07
1,363,228
Feb 3, 2026
5.37
5.52
5.26
5.42
5.24
1,143,215
Feb 2, 2026
5.17
5.28
5.09
5.17
5.00
1,333,247
Jan 30, 2026
5.45
5.48
5.19
5.21
5.04
2,996,257
Jan 29, 2026
5.59
5.59
5.38
5.43
5.25
898,177
Jan 28, 2026
5.32
5.47
5.30
5.44
5.26
716,898
Jan 27, 2026
5.44
5.44
5.24
5.29
5.11
1,305,182
Jan 23, 2026
5.35
5.41
5.25
5.40
5.22
1,016,339
Jan 22, 2026
5.28
5.40
5.22
5.36
5.18
643,377
Jan 21, 2026
5.16
5.28
5.11
5.26
5.08
1,362,284
Jan 20, 2026
5.45
5.45
5.19
5.22
5.05
871,347
Jan 19, 2026
5.69
5.74
5.45
5.47
5.29
726,799
Jan 16, 2026
5.57
5.83
5.57
5.62
5.43
991,291
Jan 15, 2026
5.48
5.56
5.47
5.54
5.36
567,748
Jan 14, 2026
5.41
5.53
5.35
5.49
5.31
803,896
Jan 13, 2026
5.39
5.45
5.34
5.41
5.23
524,472
Jan 12, 2026
5.26
5.39
5.26
5.36
5.18
577,793
Jan 9, 2026
5.30
5.36
5.26
5.26
5.08
479,912
Jan 8, 2026
5.23
5.39
5.23
5.30
5.12
750,582
Jan 7, 2026
5.34
5.34
5.26
5.29
5.11
441,809
Jan 6, 2026
5.24
5.34
5.23
5.32
5.14
498,134
Jan 5, 2026
5.10
5.26
5.10
5.22
5.05
517,119
Jan 2, 2026
5.00
5.14
5.00
5.10
4.93
463,132
Dec 31, 2025
5.11
5.15
5.07
5.15
4.98
369,134
Dec 30, 2025
5.14
5.16
5.07
5.13
4.96
419,681
Dec 29, 2025
5.16
5.18
5.08
5.08
4.91
782,254
Dec 24, 2025
5.15
5.21
5.13
5.15
4.98
369,491
Dec 23, 2025
5.07
5.19
4.98
5.15
4.98
491,937
Dec 22, 2025
5.11
5.18
5.10
5.12
4.95
501,334
Dec 19, 2025
4.99
5.11
4.95
5.07
4.90
1,520,832
Dec 18, 2025
5.03
5.05
4.84
4.99
4.82
2,670,352
Dec 17, 2025
5.07
5.13
5.02
5.07
4.90
892,903
Dec 16, 2025
5.08
5.18
5.02
5.09
4.92
932,162
Dec 15, 2025
5.13
5.13
5.05
5.12
4.95
765,119
Dec 12, 2025
5.14
5.15
5.09
5.13
4.96
606,077
Dec 11, 2025
5.10
5.11
5.03
5.04
4.87
931,010
Dec 10, 2025
5.09
5.14
5.06
5.09
4.92
784,999
Dec 9, 2025
5.28
5.28
4.96
5.02
4.85
1,658,914
Dec 8, 2025
5.32
5.41
5.32
5.40
5.22
593,742
Dec 5, 2025
5.45
5.49
5.33
5.41
5.23
1,253,280
Dec 4, 2025
5.45
5.46
5.35
5.40
5.22
854,683
Dec 3, 2025
5.51
5.53
5.37
5.44
5.26
1,210,344
Dec 2, 2025
5.40
5.50
5.39
5.50
5.32
724,369
Dec 1, 2025
5.51
5.60
5.42
5.42
5.24
1,133,295
Nov 28, 2025
5.34
5.51
5.23
5.51
5.33
2,132,528
Nov 27, 2025
5.15
5.35
5.09
5.30
5.12
1,869,334
Nov 26, 2025
5.08
5.13
5.05
5.12
4.95
906,373
Nov 25, 2025
5.03
5.06
5.00
5.06
4.89
1,754,243
Nov 24, 2025
5.03
5.03
4.92
5.00
4.83
953,158
Nov 21, 2025
5.00
5.01
4.88
4.95
4.78
817,808
Nov 20, 2025
5.00
5.05
4.96
5.02
4.85
622,346
Nov 19, 2025
4.96
5.06
4.93
4.97
4.80
838,913
Nov 18, 2025
5.03
5.07
4.94
4.98
4.81
1,696,316
Nov 17, 2025
4.94
5.10
4.91
5.09
4.92
1,680,764
Nov 14, 2025
4.99
5.00
4.87
4.94
4.78
1,244,072
Nov 13, 2025
5.07
5.12
5.03
5.06
4.89
1,532,871
Nov 12, 2025
5.09
5.09
5.03
5.07
4.90
1,311,936
Nov 11, 2025
4.94
5.13
4.93
5.07
4.90
2,270,927
Nov 10, 2025
4.75
4.94
4.74
4.92
4.76
1,852,301
Nov 7, 2025
4.70
4.75
4.64
4.68
4.52
1,051,100
Nov 6, 2025
4.73
4.78
4.72
4.76
4.60
4,108,398
Nov 5, 2025
4.73
4.74
4.61
4.67
4.51
1,001,159
Nov 4, 2025
4.79
4.81
4.68
4.72
4.56
1,135,016
Nov 3, 2025
4.86
4.86
4.79
4.82
4.66
968,768
Oct 31, 2025
4.77
4.89
4.77
4.85
4.69
1,310,247
Oct 30, 2025
4.72
4.80
4.71
4.79
4.63
1,259,336
