Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	2.250	2.310	2.250	2.250	2.052	81,825
2024-03-13	2.220	2.250	2.220	2.240	2.043	16,064
2024-03-12	2.250	2.250	2.220	2.250	2.052	4,058
2024-03-11	2.250	2.260	2.220	2.250	2.052	109,899
2024-03-08	2.240	2.250	2.220	2.250	2.052	81,975
2024-03-07	2.270	2.270	2.220	2.240	2.043	41,004
2024-03-06	2.240	2.270	2.220	2.230	2.034	120,878
2024-03-05	2.320	2.320	2.230	2.240	2.043	131,175
2024-03-04	2.240	2.280	2.220	2.260	2.061	56,831
2024-03-01	2.230	2.240	2.190	2.220	2.025	114,780
2024-02-29	2.260	2.270	2.200	2.220	2.025	73,964
2024-02-28	2.320	2.320	2.190	2.230	2.034	234,282
2024-02-27	2.330	2.330	2.260	2.320	2.116	2,082,505
2024-02-26	2.480	2.480	2.420	2.450	2.157	480,511
2024-02-23	2.450	2.480	2.370	2.440	2.148	425,494
2024-02-22	2.380	2.430	2.360	2.430	2.140	1,560,994
2024-02-21	2.490	2.490	2.330	2.380	2.096	345,620
2024-02-20	2.560	2.590	2.550	2.550	2.245	45,728
2024-02-19	2.580	2.580	2.550	2.580	2.272	50,630
2024-02-16	2.590	2.590	2.550	2.560	2.254	51,661
2024-02-15	2.560	2.590	2.530	2.590	2.280	25,448
2024-02-14	2.560	2.560	2.510	2.560	2.254	56,876
2024-02-13	2.590	2.610	2.550	2.560	2.254	106,528
2024-02-12	2.560	2.590	2.500	2.540	2.236	46,362
2024-02-09	2.540	2.600	2.500	2.540	2.236	88,668
2024-02-08	2.560	2.560	2.490	2.520	2.219	90,422
2024-02-07	2.460	2.560	2.460	2.560	2.254	96,523
2024-02-06	2.430	2.530	2.430	2.460	2.166	194,087
2024-02-05	2.410	2.450	2.400	2.430	2.140	120,816
2024-02-02	2.440	2.450	2.410	2.410	2.122	116,922
2024-02-01	2.410	2.450	2.390	2.410	2.122	201,969
2024-01-31	2.330	2.450	2.320	2.400	2.113	1,026,121
2024-01-30	2.330	2.360	2.310	2.330	2.052	75,568
2024-01-29	2.300	2.320	2.270	2.300	2.025	588,775
2024-01-25	2.300	2.320	2.260	2.260	1.990	184,894
2024-01-24	2.310	2.310	2.270	2.270	1.999	337,137
2024-01-23	2.340	2.350	2.290	2.300	2.025	278,811
2024-01-22	2.360	2.360	2.330	2.330	2.052	27,266
2024-01-19	2.360	2.370	2.330	2.340	2.060	82,730
2024-01-18	2.350	2.390	2.340	2.350	2.069	50,592
2024-01-17	2.350	2.380	2.340	2.340	2.060	94,259
2024-01-16	2.350	2.380	2.330	2.340	2.060	58,139
2024-01-15	2.380	2.390	2.340	2.370	2.087	7,947
2024-01-12	2.390	2.400	2.300	2.320	2.043	267,118
2024-01-11	2.420	2.420	2.380	2.390	2.104	69,027
2024-01-10	2.400	2.470	2.380	2.470	2.175	53,656
2024-01-09	2.410	2.420	2.380	2.390	2.104	26,596
2024-01-08	2.425	2.430	2.380	2.410	2.122	121,718
2024-01-05	2.390	2.410	2.380	2.380	2.096	27,318
2024-01-04	2.440	2.450	2.380	2.390	2.104	44,796
2024-01-03	2.460	2.470	2.420	2.430	2.140	56,087
2024-01-02	2.400	2.460	2.400	2.460	2.166	49,100
2023-12-29	2.460	2.460	2.400	2.440	2.148	14,420
2023-12-28	2.390	2.460	2.380	2.390	2.104	26,647
2023-12-27	2.450	2.460	2.390	2.460	2.166	5,958
2023-12-22	2.420	2.450	2.380	2.380	2.096	56,204
2023-12-21	2.410	2.440	2.370	2.400	2.113	303,994
2023-12-20	2.430	2.480	2.400	2.400	2.113	144,642
2023-12-19	2.490	2.490	2.380	2.430	2.140	109,804
2023-12-18	2.260	2.370	2.260	2.370	2.087	91,526

← NewerPage 12 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.