Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	2.260	2.370	2.260	2.370	2.087	91,526
2023-12-15	2.250	2.275	2.210	2.260	1.990	54,889
2023-12-14	2.220	2.250	2.200	2.250	1.981	98,805
2023-12-13	2.240	2.250	2.130	2.160	1.902	152,798
2023-12-12	2.240	2.270	2.210	2.220	1.955	371,929
2023-12-11	2.250	2.250	2.230	2.240	1.972	112,409
2023-12-08	2.250	2.260	2.230	2.250	1.981	97,883
2023-12-07	2.260	2.270	2.220	2.240	1.972	892,457
2023-12-06	2.300	2.300	2.210	2.250	1.981	38,288
2023-12-05	2.290	2.300	2.210	2.300	2.025	50,331
2023-12-04	2.240	2.280	2.210	2.260	1.990	71,953
2023-12-01	2.320	2.340	2.230	2.240	1.972	91,958
2023-11-30	2.240	2.350	2.240	2.310	2.034	33,210
2023-11-29	2.230	2.305	2.220	2.240	1.972	30,275
2023-11-28	2.250	2.290	2.230	2.230	1.964	1,196,430
2023-11-27	2.320	2.320	2.250	2.250	1.981	33,998
2023-11-24	2.270	2.305	2.260	2.280	2.008	70,531
2023-11-23	2.290	2.290	2.240	2.260	1.990	211,780
2023-11-22	2.315	2.320	2.290	2.320	2.043	21,101
2023-11-21	2.330	2.340	2.290	2.340	2.060	20,703
2023-11-20	2.360	2.360	2.290	2.300	2.025	192,894
2023-11-17	2.380	2.390	2.330	2.360	2.078	84,998
2023-11-16	2.330	2.380	2.330	2.370	2.087	121,269
2023-11-15	2.330	2.440	2.320	2.320	2.043	28,501
2023-11-14	2.330	2.340	2.310	2.310	2.034	107,658
2023-11-13	2.460	2.460	2.330	2.330	2.052	82,343
2023-11-10	2.390	2.450	2.350	2.450	2.157	44,293
2023-11-09	2.360	2.370	2.330	2.340	2.060	70,120
2023-11-08	2.350	2.370	2.330	2.350	2.069	9,091
2023-11-07	2.350	2.380	2.330	2.330	2.052	25,091
2023-11-06	2.350	2.380	2.340	2.340	2.060	83,967
2023-11-03	2.420	2.420	2.330	2.330	2.052	72,588
2023-11-02	2.400	2.400	2.330	2.360	2.078	186,762
2023-11-01	2.400	2.410	2.320	2.320	2.043	506,743
2023-10-31	2.450	2.450	2.380	2.390	2.104	44,228
2023-10-30	2.420	2.500	2.380	2.500	2.201	8,705
2023-10-27	2.370	2.410	2.360	2.410	2.122	508,023
2023-10-26	2.370	2.400	2.360	2.360	2.078	20,076
2023-10-25	2.390	2.400	2.370	2.380	2.096	12,020
2023-10-24	2.370	2.370	2.370	2.370	2.087	0
2023-10-23	2.420	2.420	2.360	2.370	2.087	103,868
2023-10-20	2.420	2.450	2.390	2.420	2.131	31,950
2023-10-19	2.450	2.480	2.420	2.480	2.184	9,130
2023-10-18	2.450	2.460	2.410	2.410	2.122	26,791
2023-10-17	2.450	2.460	2.390	2.450	2.157	236,196
2023-10-16	2.500	2.500	2.400	2.430	2.140	126,573
2023-10-13	2.420	2.500	2.400	2.500	2.201	60,748
2023-10-12	2.440	2.500	2.420	2.450	2.157	100,819
2023-10-11	2.450	2.450	2.400	2.430	2.140	211,768
2023-10-10	2.400	2.430	2.400	2.410	2.122	7,667
2023-10-09	2.450	2.450	2.390	2.390	2.104	96,013
2023-10-06	2.465	2.490	2.420	2.420	2.131	37,454
2023-10-05	2.480	2.480	2.440	2.450	2.157	44,788
2023-10-04	2.500	2.505	2.450	2.460	2.166	167,426
2023-10-03	2.500	2.520	2.490	2.490	2.192	31,769
2023-10-02	2.520	2.520	2.500	2.500	2.201	102,005
2023-09-29	2.480	2.520	2.470	2.500	2.201	59,389
2023-09-28	2.520	2.520	2.470	2.480	2.184	110,695
2023-09-27	2.500	2.540	2.470	2.520	2.219	28,652
2023-09-26	2.470	2.540	2.470	2.540	2.236	37,507

← NewerPage 13 of 22 · 1,271 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.