PWR Holdings Limited Historical Data - PWH | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
PWR Holdings Limited (PWH)
PWR Holdings Limited (PWH) Historical

PWR Holdings Limited (PWH)

11.48

0.00

(0.00%)

Closed April 28 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	2.31729055258	11.22	11.76	11.16	147482	11.5219797	DE
4	-0.28	-2.38095238095	11.76	11.76	10.88	118136	11.31063427	DE
12	0.98	9.33333333333	10.5	12.98	10.36	130395	11.67063281	DE
26	1.4	13.8888888889	10.08	12.98	9.03	133065	10.68879956	DE
52	1.48	14.8	10	12.98	8.225	156096	10.09043306	DE
156	5.33	86.6666666667	6.15	12.98	5.61	197366	9.24591447	DE
260	7.49	187.719298246	3.99	12.98	2.5	167145	7.91477716	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	11.48	0	0.00	11.76	11.76	11.41	50792
1713939300	11.48	-0.04	-0.35	11.5	11.64	11.46	85503
1713852900	11.52	-0.09	-0.78	11.58	11.71	11.42	380082
1713766500	11.61	0.57	5.16	11.22	11.61	11.16	73552
1713507300	11.04	-0.16	-1.43	11.2	11.2	10.89	521148
1713420900	11.2	0.01	0.09	11	11.24	11	46367
1713334500	11.19	0.2	1.77	11.02	11.24	11	41004
1713248100	10.995	-0.29	-2.53	11.14	11.2	10.88	90830
1713161700	11.28	0.21	1.90	11.03	11.32	10.95	135583
1712902500	11.07	-0.13	-1.16	11.16	11.2	11.03	37315
1712816100	11.2	-0.11	-0.97	11.32	11.35	11.16	46140
1712729700	11.31	-0.03	-0.26	11.45	11.47	11.13	63019
1712643300	11.34	-0.22	-1.90	11.51	11.58	11.34	27065
1712556900	11.56	0.06	0.52	11.32	11.62	11.32	65773
1712294100	11.5	0.04	0.35	11.43	11.54	11.29	72182
1712207700	11.46	0.02	0.17	11.38	11.58	11.38	64190
1712121300	11.44	-0.07	-0.61	11.66	11.66	11.2	74295
1712034900	11.51	0	0.00	11.76	11.76	11.31	199241
1711602900	11.51	-0.06	-0.52	11.54	11.61	11.44	74552
1711516500	11.57	0.01	0.09	11.495	11.57	11.4	66368
1711430100	11.56	-0.05	-0.43	11.6	11.63	11.48	75946
1711343700	11.61	0.01	0.09	11.69	11.7	11.56	78551
1711084500	11.6	-0.1	-0.85	11.67	11.7	11.57	61952
1710998100	11.7	0.12	1.04	11.57	11.73	11.57	121196
1710911700	11.58	-0.22	-1.86	11.85	11.85	11.53	60140
1710825300	11.8	0.14	1.20	11.7	11.83	11.55	53047
1710738900	11.66	0.02	0.17	11.57	11.88	11.57	72032
1710479700	11.64	0.1	0.87	11.53	11.7	11.37	174819
1710393300	11.54	-0.19	-1.62	11.58	11.68	11.54	98439
1710306900	11.73	0.02	0.17	11.75	11.82	11.68	51444
1710220500	11.71	-0.1	-0.85	11.84	11.86	11.61	135707
1710134100	11.81	-0.05	-0.42	11.82	11.84	11.71	59240
1709874900	11.86	-0.1	-0.84	12.01	12.09	11.84	73840
1709788500	11.96	-0.02	-0.17	11.95	12.02	11.76	116965
1709702100	11.98	-0.06	-0.46	11.9	12.07	11.79	105320
1709615700	12.035	-0.19	-1.51	12.13	12.13	11.92	59415
1709529300	12.22	0.14	1.16	12.08	12.27	12.02	140731
1709270100	12.08	-0.31	-2.50	12.38	12.43	12.045	237666
1709183700	12.39	0.03	0.24	12.38	12.56	12.16	176432
1709097300	12.36	-0.39	-3.06	12.75	12.825	12.29	146854
1709010900	12.75	0.07	0.55	12.53	12.75	12.36	171827
1708924500	12.68	-0.26	-2.01	12.8	12.86	12.5	246054
1708665300	12.94	0.75	6.15	12.2	12.98	12.2	381106
1708578900	12.19	1.19	10.82	11.47	12.2	11.36	889253
1708492500	11	0.2	1.85	10.8	11.08	10.73	104209
1708406100	10.8	0.05	0.47	10.9	10.9	10.71	129496
1708319700	10.75	-0.16	-1.47	10.8	11.06	10.72	146204
1708060500	10.91	-0.23	-2.06	11.19	11.28	10.9	82920
1707974100	11.14	0.16	1.41	11	11.19	11	74685
1707887700	10.985	0.01	0.14	10.82	11.005	10.75	94699
1707801300	10.97	0.04	0.37	10.96	11.05	10.82	93191
1707714900	10.93	0.26	2.44	10.69	11	10.69	51949
1707455700	10.67	0.01	0.09	10.61	10.75	10.59	98982
1707369300	10.66	-0.31	-2.83	10.84	11.05	10.61	182097
1707282900	10.97	0.19	1.76	10.88	11.02	10.8	119593
1707196500	10.78	0.08	0.75	10.4	10.92	10.38	114630
1707110100	10.7	0.2	1.90	10.5	10.73	10.36	72249
1706850900	10.5	0.14	1.35	10.1	10.55	10.1	36165
1706764500	10.36	-0.09	-0.86	10.2	10.4	10.2	66354
1706678100	10.45	0.01	0.10	10.45	10.63	10.38	61380
1706591700	10.44	0.04	0.38	10.86	10.86	10.18	70436
1706505300	10.4	0.31	3.07	10.3	10.42	10.12	113986
1706159700	10.09	-0.09	-0.88	10.08	10.18	9.97	67824

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions