ASX - Delayed Quote
AUD
PWR Holdings Limited (PWH.AX)
11.44
-0.04
(-0.35%)
At close: October 30 at 4:10:11 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
11.49
11.70
11.30
11.44
11.44
130,575
Oct 30, 2026
11.49
11.70
11.30
11.44
11.44
130,575
Oct 29, 2026
11.65
11.65
11.33
11.48
11.48
171,157
Oct 28, 2026
11.30
11.60
11.30
11.50
11.50
168,745
Oct 27, 2026
11.37
11.47
11.13
11.47
11.47
359,676
Oct 26, 2026
11.36
11.45
11.18
11.37
11.37
260,487
Oct 23, 2026
11.65
11.65
11.31
11.36
11.36
546,690
Oct 22, 2026
11.24
11.77
11.21
11.62
11.62
496,201
Oct 21, 2026
11.25
11.67
11.12
11.43
11.43
541,373
Oct 20, 2026
10.40
11.50
10.40
11.11
11.11
772,101
Oct 19, 2026
10.45
10.48
10.08
10.47
10.47
113,429
Oct 16, 2026
9.93
10.59
9.93
10.45
10.45
406,131
Oct 15, 2026
10.43
10.43
9.86
9.96
9.96
336,776
Oct 14, 2026
9.75
10.08
9.72
10.02
10.02
572,160
Oct 13, 2026
9.70
9.99
9.61
9.80
9.80
221,560
Oct 12, 2026
9.62
9.87
9.62
9.73
9.73
134,135
Oct 9, 2026
9.50
9.70
9.49
9.62
9.62
111,744
Oct 8, 2026
9.54
9.65
9.48
9.55
9.55
67,644
Oct 7, 2026
9.75
9.75
9.29
9.65
9.65
105,662
Oct 6, 2026
9.75
9.87
9.42
9.55
9.55
183,313
Oct 5, 2026
10.10
10.10
9.81
9.87
9.87
43,235
Oct 2, 2026
9.95
10.14
9.95
10.00
10.00
122,175
Oct 1, 2026
10.40
10.40
9.94
10.04
10.04
86,906
Sep 30, 2026
10.08
10.31
9.98
10.15
10.15
156,872
Sep 29, 2026
9.96
10.19
9.96
10.08
10.08
97,349
Sep 28, 2026
10.09
10.22
9.98
10.07
10.07
97,681
Sep 25, 2026
10.50
10.50
10.19
10.22
10.22
134,214
Sep 24, 2026
10.26
10.46
10.18
10.31
10.31
194,946
Sep 23, 2026
10.40
10.51
10.19
10.38
10.38
145,373
Sep 22, 2026
10.14
10.27
10.12
10.17
10.17
98,072
Sep 21, 2026
10.10
10.36
10.04
10.09
10.09
137,311
Sep 18, 2026
10.40
10.40
10.03
10.09
10.09
477,260
Sep 17, 2026
10.10
10.34
10.10
10.25
10.25
105,594
Sep 16, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
10.37
10.37
10.16
10.29
10.29
97,782
Sep 15, 2026
10.21
10.50
10.21
10.39
10.34
130,215
Sep 14, 2026
10.89
10.90
10.41
10.46
10.41
90,639
Sep 11, 2026
10.80
11.16
10.56
10.67
10.62
94,033
Sep 10, 2026
10.80
10.93
10.74
10.89
10.84
159,300
Sep 9, 2026
10.89
11.19
10.81
10.92
10.87
187,788
Sep 8, 2026
11.19
11.38
10.92
10.97
10.92
108,519
Sep 7, 2026
11.31
11.43
11.19
11.30
11.25
137,414
Sep 4, 2026
11.22
11.50
11.20
11.31
11.26
87,081
Sep 3, 2026
11.29
11.33
11.18
11.27
11.22
75,359
Sep 2, 2026
11.45
11.45
11.21
11.29
11.24
106,307
Sep 1, 2026
11.51
11.60
11.38
11.45
11.39
162,823
Aug 31, 2026
11.76
11.76
11.35
11.51
11.45
232,860
Aug 28, 2026
11.85
11.89
11.69
11.76
11.70
105,220
Aug 27, 2026
12.00
12.35
11.83
11.85
11.79
271,413
Aug 26, 2026
11.90
12.11
11.60
12.00
11.94
1,266,779
Aug 25, 2026
11.66
11.90
11.31
11.87
11.81
388,265
Aug 24, 2026
12.15
12.20
11.57
11.65
11.59
515,466
Aug 21, 2026
10.99
12.50
10.99
12.15
12.09
983,538
Aug 20, 2026
10.29
10.52
10.05
10.52
10.47
278,254
Aug 19, 2026
10.30
10.41
10.04
10.13
10.08
209,211
Aug 18, 2026
10.50
10.60
10.28
10.33
10.28
132,359
Aug 17, 2026
10.23
10.64
10.15
10.64
10.59
196,639
Aug 14, 2026
10.29
10.30
10.05
10.25
10.20
635,768
Aug 13, 2026
10.42
10.44
10.02
10.29
10.24
116,896
Aug 12, 2026
10.01
10.42
10.01
10.33
10.28
138,328
Aug 11, 2026
10.73
10.74
10.06
10.52
10.47
125,807
Aug 10, 2026
10.70
10.79
10.65
10.73
10.68
195,794
Aug 7, 2026
10.79
10.80
10.62
10.73
10.68
106,872
Aug 6, 2026
10.66
10.84
10.56
10.78
10.73
166,771
Aug 5, 2026
10.07
10.68
10.00
10.67
10.62
394,573
Aug 4, 2026
9.88
10.17
9.88
10.07
10.02
470,092
Aug 3, 2026
9.91
10.05
9.70
9.98
9.93
181,393
Jul 31, 2026
9.68
10.03
9.68
9.92
9.87
258,548
Jul 30, 2026
9.90
9.90
9.65
9.73
9.68
137,306
Jul 29, 2026
9.40
10.03
9.40
9.90
9.85
187,918
Jul 28, 2026
9.64
9.97
9.03
9.88
9.83
366,912
Jul 27, 2026
9.59
9.86
9.33
9.45
9.40
244,121
Jul 24, 2026
9.20
9.77
9.20
9.60
9.55
94,870
Jul 23, 2026
9.63
9.77
9.07
9.68
9.63
123,110
Jul 22, 2026
9.25
9.65
9.25
9.63
9.58
306,804
Jul 21, 2026
9.18
9.35
9.05
9.25
9.21
148,987
Jul 20, 2026
9.03
9.22
8.83
9.11
9.07
167,262
Jul 17, 2026
9.15
9.15
8.83
8.95
8.91
230,360
Jul 16, 2026
8.70
9.17
8.61
9.15
9.11
164,639
Jul 15, 2026
8.90
9.15
8.83
8.90
8.86
172,188
Jul 14, 2026
8.74
9.02
8.66
8.94
8.90
178,985
Jul 13, 2026
8.40
8.74
8.40
8.74
8.70
118,819
Jul 10, 2026
8.40
8.48
8.34
8.43
8.39
104,088
Jul 9, 2026
8.64
8.77
8.40
8.56
8.52
228,916
Jul 8, 2026
8.54
8.65
8.38
8.65
8.61
187,137
Jul 7, 2026
8.75
8.84
8.46
8.65
8.61
344,044
Jul 6, 2026
8.26
8.77
8.15
8.74
8.70
169,610
Jul 3, 2026
8.45
8.61
8.09
8.20
8.16
256,287
Jul 2, 2026
8.14
8.53
8.07
8.45
8.41
325,325
Jul 1, 2026
7.86
8.17
7.83
8.15
8.11
275,493
Jun 30, 2026
8.33
8.33
7.86
7.97
7.93
147,927
Jun 29, 2026
7.86
8.28
7.86
8.16
8.12
168,003
Jun 26, 2026
8.02
8.02
7.81
7.87
7.83
174,531
Jun 25, 2026
8.01
8.06
7.75
8.02
7.98
144,703
Jun 24, 2026
8.12
8.22
7.95
7.99
7.95
168,002
Jun 23, 2026
8.10
8.23
7.94
8.08
8.04
115,141
Jun 22, 2026
8.29
8.36
8.07
8.13
8.09
124,384
Jun 19, 2026
8.40
8.54
8.21
8.33
8.29
242,125
Jun 18, 2026
8.47
8.49
8.26
8.39
8.35
156,558
Jun 17, 2026
8.25
8.65
8.08
8.47
8.43
161,291
Jun 16, 2026
8.60
8.60
8.22
8.28
8.24
137,907
Jun 15, 2026
8.65
8.72
8.59
8.67
8.63
333,852
Jun 12, 2026
8.70
8.88
8.52
8.64
8.60
114,520
Jun 11, 2026
8.50
8.69
8.41
8.68
8.64
301,147
Jun 10, 2026
8.80
8.86
8.48
8.67
8.63
648,508
Jun 9, 2026
8.72
8.88
8.55
8.73
8.69
189,095
Jun 5, 2026
9.32
9.32
8.86
8.89
8.85
105,828
Jun 4, 2026
9.20
9.24
9.02
9.19
9.15
100,895
Jun 3, 2026
9.11
9.40
9.11
9.22
9.18
86,051
Jun 2, 2026
9.53
9.53
8.92
9.15
9.11
80,151
Jun 1, 2026
9.51
9.52
9.35
9.41
9.36
76,995
May 29, 2026
9.41
9.61
9.26
9.44
9.39
190,617
May 28, 2026
9.26
9.52
9.20
9.37
9.32
206,764
May 27, 2026
9.41
9.69
9.26
9.26
9.22
167,510
May 26, 2026
9.50
9.65
9.33
9.65
9.60
263,029
May 25, 2026
9.30
9.45
9.22
9.34
9.30
42,810
May 22, 2026
9.00
9.30
8.97
9.30
9.26
42,994
May 21, 2026
8.54
8.99
8.54
8.95
8.91
52,694
May 20, 2026
9.16
9.20
8.69
8.76
8.72
58,313
May 19, 2026
9.45
9.50
9.02
9.14
9.10
73,111
May 18, 2026
9.62
9.62
9.22
9.31
9.27
40,494
May 15, 2026
9.49
9.84
9.47
9.62
9.57
75,169
May 14, 2026
8.52
9.55
8.52
9.55
9.50
165,050
May 13, 2026
8.79
9.09
8.57
9.01
8.97
130,326
May 12, 2026
9.01
9.01
8.68
8.81
8.77
49,924
May 11, 2026
8.66
9.08
8.66
9.01
8.97
74,267
May 8, 2026
8.56
8.85
8.56
8.77
8.73
52,387
May 7, 2026
8.41
8.79
8.37
8.68
8.64
149,191
May 6, 2026
8.46
8.53
8.39
8.40
8.36
60,553
May 5, 2026
8.47
8.69
8.41
8.41
8.37
50,077
May 4, 2026
8.52
8.73
8.47
8.73
8.69
87,183
May 1, 2026
8.72
8.74
8.35
8.50
8.46
90,945
Apr 30, 2026
8.65
8.73
8.51
8.65
8.61
138,432
Apr 29, 2026
8.75
8.88
8.65
8.76
8.72
89,105
Apr 28, 2026
8.98
9.05
8.75
8.79
8.75
82,227
Apr 27, 2026
8.88
9.12
8.88
9.09
9.05
58,582
Apr 24, 2026
9.23
9.23
8.92
9.13
9.09
88,274
Apr 23, 2026
9.00
9.28
9.00
9.27
9.23
102,768
Apr 22, 2026
9.27
9.31
9.03
9.14
9.10
81,864
Apr 21, 2026
9.00
9.32
9.00
9.32
9.28
132,259
Apr 20, 2026
8.95
9.29
8.93
9.05
9.01
110,896
Apr 17, 2026
9.00
9.02
8.81
8.90
8.86
42,841
Apr 16, 2026
9.00
9.19
8.76
8.90
8.86
106,672
Apr 15, 2026
8.77
9.10
8.77
8.94
8.90
79,637
Apr 14, 2026
9.09
9.09
8.75
8.94
8.90
95,016
Apr 13, 2026
8.90
9.02
8.70
8.89
8.85
140,085
Apr 10, 2026
9.05
9.19
8.90
9.02
8.98
118,237
Apr 9, 2026
9.15
9.19
8.85
9.08
9.04
103,934
Apr 8, 2026
8.54
9.06
8.54
9.00
8.96
245,243
Apr 7, 2026
8.75
8.83
8.41
8.49
8.45
99,883
Apr 2, 2026
8.95
8.95
8.66
8.76
8.72
130,415
Apr 1, 2026
8.71
8.90
8.67
8.73
8.69
109,812
Mar 31, 2026
8.53
8.70
8.53
8.60
8.56
70,000
Mar 30, 2026
8.83
9.00
8.58
8.72
8.68
149,460
Mar 27, 2026
9.02
9.19
8.75
8.83
8.79
182,661
Mar 26, 2026
9.15
9.50
8.93
9.16
9.12
81,259
Mar 25, 2026
9.22
9.51
8.89
9.51
9.46
88,720
Mar 24, 2026
8.97
9.19
8.91
8.99
8.95
164,528
Mar 23, 2026
9.05
9.22
8.39
9.20
9.16
259,879
Mar 20, 2026
9.00
9.43
8.70
9.43
9.38
493,059
Mar 19, 2026
9.21
9.21
8.87
9.00
8.96
150,714
Mar 18, 2026
8.99
9.22
8.92
9.22
9.18
101,646
Mar 17, 2026
9.15
9.29
8.96
8.98
8.94
75,433
Mar 16, 2026
9.00
9.20
9.00
9.09
9.05
183,899
Mar 13, 2026
9.26
9.39
9.15
9.19
9.15
122,186
Mar 12, 2026
9.68
9.68
9.20
9.32
9.28
138,487
Mar 11, 2026
9.68
9.73
9.27
9.61
9.56
223,205
Mar 10, 2026
9.58
9.92
9.52
9.68
9.63
165,403
Mar 9, 2026
9.80
9.99
9.22
9.99
9.94
267,680
Mar 6, 2026
9.89
9.89
9.66
9.80
9.75
85,181
Mar 5, 2026
9.56
9.93
9.56
9.91
9.86
145,035
Mar 4, 2026
9.98
9.98
9.48
9.74
9.69
207,341
Mar 3, 2026
10.02
10.21
9.87
9.98
9.93
460,168
Mar 2, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
9.99
10.10
9.72
10.00
9.95
179,205
Feb 27, 2026
9.87
10.08
9.72
10.03
9.95
215,121
Feb 26, 2026
9.70
10.04
9.69
9.99
9.91
209,701
Feb 25, 2026
9.61
10.05
9.61
10.02
9.94
240,215
Feb 24, 2026
9.69
9.78
9.34
9.49
9.42
287,971
Feb 23, 2026
9.55
10.18
9.40
9.75
9.67
242,527
Feb 20, 2026
8.75
10.00
8.75
9.55
9.48
449,424
Feb 19, 2026
8.92
8.92
8.68
8.83
8.76
173,852
Feb 18, 2026
8.94
8.94
8.58
8.85
8.78
217,068
Feb 17, 2026
8.94
8.94
8.56
8.67
8.60
442,886
Feb 16, 2026
8.60
8.94
8.60
8.84
8.77
218,952
Feb 13, 2026
8.94
8.94
8.67
8.77
8.70
94,011
Feb 12, 2026
9.20
9.40
8.59
8.84
8.77
71,159
Feb 11, 2026
8.79
9.26
8.60
9.25
9.18
146,995
Feb 10, 2026
8.76
8.83
8.66
8.79
8.72
35,957
Feb 9, 2026
8.48
8.74
8.19
8.61
8.54
76,365
Feb 6, 2026
8.97
8.97
8.29
8.44
8.37
160,068
Feb 5, 2026
8.95
9.05
8.85
8.97
8.90
88,387
Feb 4, 2026
9.32
9.38
8.85
8.95
8.88
147,671
Feb 3, 2026
9.18
9.35
9.14
9.33
9.26
68,902
Feb 2, 2026
9.31
9.35
9.08
9.35
9.28
148,631
Jan 30, 2026
9.30
9.60
9.22
9.31
9.24
171,195
Jan 29, 2026
9.68
9.72
9.30
9.40
9.33
136,267
Jan 28, 2026
9.79
9.90
9.64
9.68
9.60
138,449
Jan 27, 2026
9.97
10.14
9.79
9.79
9.71
112,483
Jan 23, 2026
10.00
10.14
9.89
9.97
9.89
118,083
Jan 22, 2026
9.91
10.06
9.85
10.00
9.92
286,839
Jan 21, 2026
9.90
10.10
9.83
9.91
9.83
143,407
Jan 20, 2026
9.80
9.95
9.61
9.89
9.81
217,979
Jan 19, 2026
9.86
10.18
9.59
9.80
9.72
166,195
Jan 16, 2026
9.60
9.90
9.52
9.86
9.78
290,087
Jan 15, 2026
9.45
9.67
9.18
9.59
9.52
143,262
Jan 14, 2026
9.79
9.89
9.41
9.52
9.45
917,514
Jan 13, 2026
9.55
9.85
9.29
9.81
9.73
425,703
Jan 12, 2026
9.01
9.85
9.01
9.59
9.52
309,732
Jan 9, 2026
8.61
8.73
8.57
8.72
8.65
84,645
Jan 8, 2026
8.70
8.79
8.45
8.66
8.59
138,410
Jan 7, 2026
8.75
8.90
8.55
8.80
8.73
193,727
Jan 6, 2026
8.08
9.19
7.96
8.75
8.68
494,812
Jan 5, 2026
7.94
8.05
7.82
8.05
7.99
107,085
Jan 2, 2026
7.85
7.97
7.80
7.90
7.84
124,646
Dec 31, 2025
7.78
7.85
7.68
7.85
7.79
124,360
Dec 30, 2025
7.66
7.76
7.60
7.70
7.64
69,594
Dec 29, 2025
7.51
7.69
7.51
7.66
7.60
62,180
Dec 24, 2025
7.58
7.71
7.52
7.71
7.65
40,447
Dec 23, 2025
7.45
7.63
7.40
7.58
7.52
207,327
Dec 22, 2025
7.51
7.55
7.22
7.40
7.34
593,601
Dec 19, 2025
7.39
7.65
7.36
7.43
7.37
180,004
Dec 18, 2025
7.69
7.89
7.29
7.39
7.33
170,860
Dec 17, 2025
7.38
7.54
7.25
7.33
7.27
285,816
Dec 16, 2025
7.78
7.88
7.38
7.38
7.32
147,072
Dec 15, 2025
8.03
8.03
7.62
7.79
7.73
139,524
Dec 12, 2025
8.01
8.10
7.86
7.98
7.92
173,120
Dec 11, 2025
7.69
7.95
7.61
7.89
7.83
143,772
Dec 10, 2025
7.75
7.82
7.65
7.71
7.65
217,668
Dec 9, 2025
8.07
8.07
7.67
7.72
7.66
219,804
Dec 8, 2025
8.10
8.14
7.91
8.07
8.01
68,043
Dec 5, 2025
8.22
8.22
7.97
8.05
7.99
100,173
Dec 4, 2025
7.93
8.06
7.87
8.04
7.98
80,677
Dec 3, 2025
7.91
8.02
7.74
7.93
7.87
46,875
Dec 2, 2025
7.95
8.09
7.72
7.85
7.79
134,582
Dec 1, 2025
8.25
8.41
7.95
8.00
7.94
394,981
Nov 28, 2025
8.13
8.39
8.00
8.23
8.17
121,994
Nov 27, 2025
8.10
8.39
8.10
8.15
8.09
123,007
Nov 26, 2025
8.13
8.41
8.00
8.07
8.01
108,400
Nov 25, 2025
7.95
8.23
7.95
8.10
8.04
114,509
Nov 24, 2025
7.80
7.95
7.76
7.93
7.87
139,602
Nov 21, 2025
7.80
7.88
7.61
7.75
7.69
130,300
Nov 20, 2025
7.82
8.02
7.81
7.83
7.77
129,721
Nov 19, 2025
7.97
8.11
7.76
7.82
7.76
240,527
Nov 18, 2025
8.26
8.37
7.95
7.97
7.91
193,631
Nov 17, 2025
8.15
8.30
8.15
8.30
8.24
152,474
Nov 14, 2025
8.10
8.24
8.02
8.21
8.15
100,575
Nov 13, 2025
8.37
8.37
8.04
8.25
8.19
177,044
Nov 12, 2025
8.38
8.38
8.19
8.34
8.28
80,268
Nov 11, 2025
8.45
8.45
8.14
8.40
8.33
74,628
Nov 10, 2025
8.34
8.41
8.25
8.36
8.29
115,330
Nov 7, 2025
8.30
8.45
8.15
8.27
8.21
178,426
Nov 6, 2025
8.44
8.58
8.21
8.30
8.24
203,078
Nov 5, 2025
8.40
8.72
8.33
8.44
8.37
252,361
Nov 4, 2025
8.55
8.82
8.36
8.71
8.64
204,250
Nov 3, 2025
8.52
8.58
8.31
8.37
8.30
207,993
Oct 31, 2025
8.74
8.74
8.42
8.52
8.45
160,928
Oct 30, 2025
8.75
8.85
8.49
8.53
8.46
164,251
