Peter Warren Automotive Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.680	0.685	0.675	0.685	0.685	168,308
2026-10-19	0.680	0.685	0.660	0.670	0.670	345,665
2026-10-16	0.665	0.685	0.650	0.670	0.670	278,590
2026-10-15	0.700	0.700	0.660	0.660	0.660	715,480
2026-10-14	0.695	0.715	0.693	0.700	0.700	26,653
2026-10-13	0.720	0.720	0.690	0.720	0.720	865,163
2026-10-12	0.720	0.730	0.708	0.715	0.715	286,902
2026-10-09	0.710	0.730	0.705	0.710	0.710	181,245
2026-10-08	0.723	0.730	0.710	0.730	0.730	707,346
2026-10-07	0.725	0.735	0.700	0.725	0.725	294,580
2026-10-06	0.730	0.730	0.723	0.730	0.730	85,545
2026-10-05	0.718	0.730	0.715	0.730	0.730	63,034
2026-10-02	0.720	0.735	0.715	0.715	0.715	102,296
2026-10-01	0.725	0.725	0.715	0.715	0.715	31,276
2026-09-30	0.715	0.730	0.715	0.720	0.720	209,237
2026-09-29	0.715	0.725	0.710	0.715	0.715	113,646
2026-09-28	0.745	0.745	0.700	0.705	0.705	463,531
2026-09-25	0.750	0.753	0.735	0.745	0.745	37,204
2026-09-24	0.755	0.765	0.745	0.765	0.765	55,653
2026-09-23	0.740	0.768	0.740	0.745	0.745	152,018
2026-09-22	0.735	0.745	0.733	0.745	0.745	69,061
2026-09-21	0.750	0.750	0.720	0.725	0.725	866,380
2026-09-18	0.760	0.760	0.735	0.750	0.750	148,008
2026-09-17	0.740	0.760	0.740	0.760	0.760	347,027
2026-09-16	0.740	0.750	0.738	0.740	0.740	158,709
2026-09-15	0.745	0.750	0.720	0.740	0.740	333,575
2026-09-14	0.755	0.760	0.738	0.745	0.745	347,504
2026-09-11	0.770	0.770	0.753	0.755	0.755	110,803
2026-09-10	0.790	0.790	0.760	0.770	0.770	294,037
2026-09-09	0.795	0.800	0.780	0.780	0.780	87,262
2026-09-08	0.780	0.790	0.775	0.790	0.790	124,640
2026-09-07	0.810	0.810	0.790	0.790	0.790	76,229
2026-09-04	0.815	0.845	0.800	0.800	0.800	971,490
2026-09-03	0.750	0.790	0.750	0.775	0.775	51,043
2026-09-02	0.820	0.820	0.800	0.800	0.794	368,610
2026-09-01	0.830	0.830	0.790	0.813	0.806	397,107
2026-08-31	0.860	0.860	0.830	0.830	0.824	62,021
2026-08-28	0.860	0.860	0.840	0.845	0.839	46,901
2026-08-27	0.875	0.875	0.840	0.850	0.844	66,658
2026-08-26	0.850	0.885	0.850	0.875	0.868	74,452
2026-08-25	0.855	0.875	0.850	0.850	0.844	63,870
2026-08-24	0.880	0.880	0.845	0.860	0.854	206,118
2026-08-21	0.955	0.955	0.840	0.870	0.864	821,434
2026-08-20	0.970	1.000	0.955	0.955	0.948	65,654
2026-08-19	0.973	0.980	0.970	0.970	0.963	12,821
2026-08-18	0.965	0.970	0.965	0.965	0.958	19,562
2026-08-17	0.980	1.010	0.960	0.970	0.963	40,794
2026-08-14	0.965	0.980	0.955	0.980	0.973	72,714
2026-08-13	0.965	0.975	0.950	0.960	0.953	31,012
2026-08-12	0.955	0.970	0.950	0.960	0.953	359,784
2026-08-11	0.960	0.960	0.955	0.960	0.953	20,865
2026-08-10	0.980	1.000	0.950	0.970	0.963	212,220
2026-08-07	0.970	1.000	0.950	0.965	0.958	193,404
2026-08-06	0.955	0.960	0.950	0.960	0.953	5,379
2026-08-05	0.960	0.970	0.940	0.960	0.953	162,290
2026-08-04	0.955	0.970	0.950	0.955	0.948	16,188
2026-08-03	0.950	0.960	0.940	0.945	0.938	63,521
2026-07-31	0.940	0.955	0.940	0.950	0.943	24,847
2026-07-30	0.970	0.980	0.930	0.930	0.923	249,760
2026-07-29	0.970	0.975	0.960	0.970	0.963	838,829

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0060 AUD
2026-02-25	0.0300 AUD
2025-09-03	0.0400 AUD
2025-02-26	0.0160 AUD
2024-09-03	0.0600 AUD
2024-02-27	0.0850 AUD
2023-09-04	0.1100 AUD
2023-02-27	0.1100 AUD
2022-09-08	0.1300 AUD
2022-02-25	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.