Peter Warren Automotive Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.815 | 1.815 | 1.770 | 1.770 | 1.667 | 14,621 |
| 2024-09-03 | 1.830 | 1.890 | 1.775 | 1.815 | 1.710 | 38,720 |
| 2024-09-02 | 1.865 | 1.900 | 1.860 | 1.890 | 1.724 | 63,689 |
| 2024-08-30 | 1.850 | 1.870 | 1.825 | 1.830 | 1.669 | 38,145 |
| 2024-08-29 | 1.830 | 1.850 | 1.820 | 1.830 | 1.669 | 4,811 |
| 2024-08-28 | 1.840 | 1.840 | 1.820 | 1.820 | 1.660 | 10,518 |
| 2024-08-27 | 1.820 | 1.865 | 1.820 | 1.830 | 1.669 | 16,200 |
| 2024-08-26 | 1.800 | 1.865 | 1.800 | 1.810 | 1.651 | 26,484 |
| 2024-08-23 | 1.860 | 1.870 | 1.780 | 1.780 | 1.624 | 120,020 |
| 2024-08-22 | 1.770 | 1.850 | 1.760 | 1.810 | 1.651 | 30,479 |
| 2024-08-21 | 1.780 | 1.800 | 1.700 | 1.710 | 1.560 | 213,387 |
| 2024-08-20 | 1.810 | 1.840 | 1.750 | 1.780 | 1.624 | 59,209 |
| 2024-08-19 | 1.795 | 1.885 | 1.795 | 1.800 | 1.642 | 33,833 |
| 2024-08-16 | 1.780 | 1.795 | 1.755 | 1.780 | 1.624 | 33,490 |
| 2024-08-15 | 1.780 | 1.780 | 1.745 | 1.745 | 1.592 | 20,082 |
| 2024-08-14 | 1.800 | 1.800 | 1.740 | 1.745 | 1.592 | 27,573 |
| 2024-08-13 | 1.800 | 1.810 | 1.720 | 1.740 | 1.587 | 21,015 |
| 2024-08-12 | 1.720 | 1.800 | 1.720 | 1.720 | 1.569 | 5,954 |
| 2024-08-09 | 1.750 | 1.750 | 1.710 | 1.710 | 1.560 | 19,711 |
| 2024-08-08 | 1.800 | 1.800 | 1.720 | 1.730 | 1.578 | 114,834 |
| 2024-08-07 | 1.780 | 1.795 | 1.780 | 1.785 | 1.628 | 6,332 |
| 2024-08-06 | 1.820 | 1.820 | 1.765 | 1.775 | 1.619 | 24,636 |
| 2024-08-05 | 1.830 | 1.875 | 1.765 | 1.820 | 1.660 | 94,108 |
| 2024-08-02 | 1.855 | 1.920 | 1.830 | 1.835 | 1.674 | 69,175 |
| 2024-08-01 | 1.870 | 1.870 | 1.810 | 1.825 | 1.665 | 63,827 |
| 2024-07-31 | 1.845 | 1.885 | 1.805 | 1.885 | 1.719 | 208,402 |
| 2024-07-30 | 1.800 | 1.880 | 1.800 | 1.830 | 1.669 | 39,124 |
| 2024-07-29 | 1.850 | 1.885 | 1.790 | 1.790 | 1.633 | 81,336 |
| 2024-07-26 | 1.790 | 1.865 | 1.790 | 1.850 | 1.687 | 23,386 |
| 2024-07-25 | 1.845 | 1.880 | 1.770 | 1.770 | 1.615 | 60,473 |
| 2024-07-24 | 1.880 | 1.900 | 1.800 | 1.800 | 1.642 | 27,065 |
| 2024-07-23 | 1.930 | 1.930 | 1.860 | 1.860 | 1.697 | 32,658 |
| 2024-07-22 | 1.925 | 1.945 | 1.900 | 1.910 | 1.742 | 41,611 |
| 2024-07-19 | 1.895 | 1.965 | 1.890 | 1.905 | 1.738 | 210,403 |
| 2024-07-18 | 1.885 | 1.930 | 1.875 | 1.880 | 1.715 | 47,106 |
| 2024-07-17 | 1.865 | 1.930 | 1.863 | 1.930 | 1.760 | 93,239 |
| 2024-07-16 | 1.870 | 1.890 | 1.855 | 1.855 | 1.692 | 73,240 |
| 2024-07-15 | 1.845 | 1.915 | 1.835 | 1.890 | 1.724 | 230,019 |
| 2024-07-12 | 1.860 | 1.880 | 1.810 | 1.825 | 1.665 | 152,918 |
| 2024-07-11 | 1.845 | 1.870 | 1.800 | 1.870 | 1.706 | 76,315 |
| 2024-07-10 | 1.790 | 1.875 | 1.785 | 1.875 | 1.710 | 125,602 |
| 2024-07-09 | 1.760 | 1.790 | 1.755 | 1.790 | 1.633 | 82,284 |
| 2024-07-08 | 1.745 | 1.760 | 1.730 | 1.730 | 1.578 | 25,533 |
| 2024-07-05 | 1.730 | 1.775 | 1.705 | 1.715 | 1.564 | 499,616 |
| 2024-07-04 | 1.740 | 1.770 | 1.700 | 1.700 | 1.551 | 96,692 |
| 2024-07-03 | 1.770 | 1.770 | 1.715 | 1.720 | 1.569 | 44,539 |
| 2024-07-02 | 1.745 | 1.775 | 1.720 | 1.775 | 1.619 | 14,493 |
| 2024-07-01 | 1.710 | 1.730 | 1.700 | 1.705 | 1.555 | 8,932 |
| 2024-06-28 | 1.670 | 1.725 | 1.670 | 1.690 | 1.542 | 120,826 |
| 2024-06-27 | 1.685 | 1.690 | 1.640 | 1.680 | 1.532 | 309,602 |
| 2024-06-26 | 1.655 | 1.690 | 1.625 | 1.690 | 1.542 | 317,164 |
| 2024-06-25 | 1.720 | 1.720 | 1.655 | 1.675 | 1.528 | 346,944 |
| 2024-06-24 | 1.730 | 1.730 | 1.680 | 1.695 | 1.546 | 173,569 |
| 2024-06-21 | 1.735 | 1.745 | 1.720 | 1.730 | 1.578 | 1,346,464 |
| 2024-06-20 | 1.745 | 1.745 | 1.715 | 1.730 | 1.578 | 308,832 |
| 2024-06-19 | 1.725 | 1.750 | 1.710 | 1.720 | 1.569 | 3,088,936 |
| 2024-06-18 | 1.770 | 1.770 | 1.700 | 1.700 | 1.551 | 307,059 |
| 2024-06-17 | 1.800 | 1.800 | 1.730 | 1.755 | 1.601 | 278,745 |
| 2024-06-14 | 1.780 | 1.795 | 1.765 | 1.775 | 1.619 | 105,621 |
| 2024-06-13 | 1.790 | 1.800 | 1.765 | 1.795 | 1.637 | 93,358 |
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.