Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.520	2.520	2.470	2.470	2.175	1,206
2023-09-22	2.500	2.530	2.470	2.530	2.228	31,394
2023-09-21	2.570	2.570	2.500	2.540	2.236	13,882
2023-09-20	2.590	2.590	2.500	2.580	2.272	17,317
2023-09-19	2.550	2.580	2.510	2.540	2.236	65,208
2023-09-18	2.570	2.570	2.540	2.540	2.236	2,341
2023-09-15	2.500	2.570	2.480	2.570	2.263	299,880
2023-09-14	2.500	2.510	2.490	2.500	2.201	15,393
2023-09-13	2.480	2.500	2.460	2.470	2.175	33,407
2023-09-12	2.500	2.510	2.460	2.480	2.184	41,598
2023-09-11	2.550	2.560	2.490	2.500	2.201	50,722
2023-09-08	2.500	2.600	2.500	2.550	2.245	85,499
2023-09-07	2.520	2.550	2.480	2.480	2.184	54,182
2023-09-06	2.570	2.600	2.520	2.520	2.219	97,072
2023-09-05	2.490	2.570	2.490	2.570	2.263	48,147
2023-09-04	2.500	2.540	2.450	2.480	2.184	137,555
2023-09-01	2.600	2.620	2.580	2.590	2.184	180,907
2023-08-31	2.600	2.610	2.560	2.590	2.184	176,421
2023-08-30	2.590	2.630	2.590	2.590	2.184	149,223
2023-08-29	2.590	2.620	2.590	2.600	2.192	116,145
2023-08-28	2.650	2.650	2.580	2.580	2.175	542,529
2023-08-25	2.680	2.680	2.590	2.590	2.184	163,468
2023-08-24	2.740	2.750	2.630	2.700	2.276	72,169
2023-08-23	2.660	2.770	2.640	2.670	2.251	151,968
2023-08-22	2.610	2.680	2.550	2.610	2.201	189,278
2023-08-21	2.730	2.740	2.670	2.670	2.251	57,156
2023-08-18	2.700	2.730	2.650	2.710	2.285	113,560
2023-08-17	2.670	2.710	2.640	2.700	2.276	44,872
2023-08-16	2.700	2.740	2.670	2.680	2.260	35,808
2023-08-15	2.650	2.710	2.650	2.700	2.276	55,033
2023-08-14	2.700	2.700	2.660	2.670	2.251	167,439
2023-08-11	2.540	2.700	2.510	2.700	2.276	134,991
2023-08-10	2.480	2.550	2.480	2.540	2.141	42,278
2023-08-09	2.460	2.500	2.450	2.500	2.108	321,377
2023-08-08	2.490	2.510	2.450	2.470	2.082	37,889
2023-08-07	2.520	2.520	2.490	2.500	2.108	519,252
2023-08-04	2.480	2.500	2.450	2.500	2.108	40,051
2023-08-03	2.500	2.520	2.490	2.520	2.125	18,176
2023-08-02	2.500	2.530	2.480	2.530	2.133	38,881
2023-08-01	2.560	2.560	2.490	2.510	2.116	100,845
2023-07-31	2.550	2.570	2.550	2.550	2.150	605,662
2023-07-28	2.560	2.580	2.520	2.550	2.150	150,095
2023-07-27	2.560	2.580	2.540	2.570	2.167	163,969
2023-07-26	2.540	2.560	2.530	2.560	2.158	16,489
2023-07-25	2.530	2.560	2.520	2.540	2.141	31,541
2023-07-24	2.540	2.540	2.520	2.540	2.141	276,934
2023-07-21	2.530	2.540	2.520	2.540	2.141	182,161
2023-07-20	2.540	2.540	2.540	2.540	2.141	4,448
2023-07-19	2.520	2.540	2.510	2.530	2.133	46,514
2023-07-18	2.520	2.550	2.520	2.520	2.125	14,801
2023-07-17	2.540	2.550	2.520	2.540	2.141	40,063
2023-07-14	2.590	2.590	2.540	2.540	2.141	34,271
2023-07-13	2.560	2.610	2.560	2.590	2.184	11,999
2023-07-12	2.630	2.630	2.560	2.560	2.158	13,020
2023-07-11	2.600	2.640	2.590	2.640	2.226	43,238
2023-07-10	2.620	2.660	2.540	2.540	2.141	76,567
2023-07-07	2.560	2.630	2.560	2.630	2.217	81,191
2023-07-06	2.550	2.620	2.550	2.560	2.158	71,530
2023-07-05	2.580	2.580	2.540	2.550	2.150	37,650
2023-07-04	2.560	2.580	2.520	2.580	2.175	99,174

← NewerPage 14 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.