Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	1.840	1.840	1.780	1.790	1.633	152,273
2024-06-11	1.755	1.840	1.755	1.840	1.678	189,142
2024-06-07	1.760	1.770	1.730	1.750	1.596	496,907
2024-06-06	1.770	1.785	1.750	1.750	1.596	158,121
2024-06-05	1.800	1.800	1.760	1.765	1.610	518,817
2024-06-04	1.770	1.785	1.760	1.780	1.624	500,977
2024-06-03	1.795	1.795	1.750	1.770	1.615	797,567
2024-05-31	1.790	1.790	1.750	1.790	1.633	215,064
2024-05-30	1.820	1.820	1.765	1.800	1.642	506,052
2024-05-29	1.850	1.865	1.800	1.865	1.701	914,678
2024-05-28	2.030	2.030	1.850	1.870	1.706	1,283,995
2024-05-27	2.110	2.140	2.100	2.140	1.952	105,317
2024-05-24	2.090	2.110	2.080	2.110	1.925	49,232
2024-05-23	2.090	2.130	2.060	2.090	1.906	166,853
2024-05-22	2.200	2.200	2.075	2.100	1.916	359,212
2024-05-21	2.170	2.190	2.170	2.180	1.988	315,525
2024-05-20	2.200	2.200	2.160	2.160	1.970	55,210
2024-05-17	2.170	2.200	2.160	2.160	1.970	65,507
2024-05-16	2.230	2.230	2.200	2.230	2.034	36,728
2024-05-15	2.170	2.230	2.170	2.230	2.034	28,941
2024-05-14	2.160	2.210	2.150	2.210	2.016	83,801
2024-05-13	2.160	2.170	2.140	2.160	1.970	547,234
2024-05-10	2.150	2.180	2.150	2.170	1.979	69,914
2024-05-09	2.200	2.200	2.140	2.150	1.961	163,808
2024-05-08	2.210	2.210	2.180	2.210	2.016	63,856
2024-05-07	2.230	2.230	2.190	2.200	2.007	38,378
2024-05-06	2.210	2.230	2.200	2.200	2.007	78,387
2024-05-03	2.230	2.240	2.190	2.210	2.016	143,175
2024-05-02	2.250	2.250	2.210	2.220	2.025	524,829
2024-05-01	2.240	2.240	2.190	2.210	2.016	64,413
2024-04-30	2.220	2.250	2.220	2.250	2.052	22,641
2024-04-29	2.260	2.260	2.220	2.220	2.025	684
2024-04-26	2.290	2.290	2.240	2.260	2.061	15,718
2024-04-24	2.290	2.300	2.230	2.290	2.089	152,938
2024-04-23	2.250	2.300	2.250	2.290	2.089	102,979
2024-04-22	2.230	2.260	2.200	2.260	2.061	59,049
2024-04-19	2.210	2.210	2.200	2.200	2.007	68,941
2024-04-18	2.220	2.225	2.210	2.210	2.016	28,444
2024-04-17	2.210	2.230	2.200	2.210	2.016	89,785
2024-04-16	2.230	2.230	2.210	2.210	2.016	104,713
2024-04-15	2.240	2.240	2.220	2.220	2.025	69,570
2024-04-12	2.250	2.260	2.240	2.260	2.061	26,659
2024-04-11	2.260	2.260	2.240	2.240	2.043	24,299
2024-04-10	2.250	2.270	2.240	2.260	2.061	37,333
2024-04-09	2.260	2.280	2.250	2.270	2.071	159,640
2024-04-08	2.230	2.250	2.230	2.240	2.043	61,444
2024-04-05	2.230	2.250	2.230	2.230	2.034	15,814
2024-04-04	2.240	2.250	2.220	2.230	2.034	16,911
2024-04-03	2.250	2.250	2.210	2.210	2.016	45,476
2024-04-02	2.250	2.260	2.200	2.260	2.061	99,172
2024-03-28	2.230	2.250	2.200	2.200	2.007	537,021
2024-03-27	2.250	2.250	2.220	2.230	2.034	277,557
2024-03-26	2.270	2.290	2.240	2.250	2.052	87,579
2024-03-25	2.290	2.300	2.260	2.280	2.080	63,549
2024-03-22	2.290	2.300	2.250	2.250	2.052	19,454
2024-03-21	2.290	2.310	2.260	2.290	2.089	62,291
2024-03-20	2.340	2.340	2.240	2.240	2.043	69,133
2024-03-19	2.240	2.330	2.240	2.330	2.125	187,679
2024-03-18	2.220	2.250	2.220	2.250	2.052	33,222
2024-03-15	2.250	2.250	2.220	2.220	2.025	46,697

← NewerPage 11 of 22 · 1,270 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.