Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.970	0.975	0.960	0.970	0.963	838,829
2026-07-28	0.930	0.963	0.930	0.960	0.953	32,063
2026-07-27	0.945	0.945	0.930	0.930	0.923	17,664
2026-07-24	0.915	0.930	0.910	0.910	0.903	663,387
2026-07-23	0.910	0.945	0.910	0.920	0.913	83,688
2026-07-22	0.990	0.990	0.920	0.920	0.913	368,924
2026-07-21	0.965	0.965	0.925	0.955	0.948	582,269
2026-07-20	0.940	0.945	0.915	0.935	0.928	755,284
2026-07-17	0.950	0.980	0.910	0.910	0.903	384,737
2026-07-16	0.930	0.955	0.905	0.950	0.943	212,429
2026-07-15	0.960	0.990	0.930	0.930	0.923	385,211
2026-07-14	0.985	0.990	0.960	0.960	0.953	88,838
2026-07-13	1.000	1.025	0.965	0.970	0.963	156,808
2026-07-10	0.970	1.000	0.960	0.985	0.978	223,410
2026-07-09	0.980	0.990	0.960	0.960	0.953	134,128
2026-07-08	0.998	1.000	0.970	0.970	0.963	133,579
2026-07-07	0.985	1.020	0.970	1.020	1.012	47,467
2026-07-06	0.980	0.995	0.970	0.990	0.983	96,289
2026-07-03	1.010	1.010	0.965	0.980	0.973	162,220
2026-07-02	0.955	0.990	0.950	0.990	0.983	122,356
2026-07-01	0.950	0.975	0.950	0.970	0.963	245,478
2026-06-30	0.925	0.950	0.910	0.940	0.933	457,138
2026-06-29	0.960	0.960	0.930	0.945	0.938	185,446
2026-06-26	0.925	0.955	0.920	0.955	0.948	154,942
2026-06-25	0.935	0.945	0.890	0.910	0.903	944,474
2026-06-24	0.910	0.935	0.905	0.935	0.928	473,176
2026-06-23	0.930	0.948	0.905	0.920	0.913	226,400
2026-06-22	0.940	0.975	0.920	0.940	0.933	7,282,092
2026-06-19	0.900	0.935	0.900	0.925	0.918	73,033
2026-06-18	0.885	0.920	0.885	0.895	0.888	1,983,977
2026-06-17	0.920	0.930	0.850	0.870	0.864	1,179,107
2026-06-16	0.975	0.975	0.885	0.885	0.878	501,732
2026-06-15	0.900	0.980	0.900	0.975	0.968	265,719
2026-06-12	0.910	0.960	0.890	0.900	0.893	397,062
2026-06-11	0.895	0.935	0.880	0.910	0.903	449,364
2026-06-10	0.905	0.905	0.858	0.880	0.873	727,574
2026-06-09	0.840	0.895	0.830	0.895	0.888	2,155,501
2026-06-05	0.800	0.835	0.795	0.835	0.829	993,850
2026-06-04	0.800	0.815	0.790	0.795	0.789	789,067
2026-06-03	0.760	0.800	0.730	0.790	0.784	1,871,200
2026-06-02	0.775	0.780	0.715	0.755	0.749	4,700,459
2026-06-01	1.000	1.000	0.725	0.750	0.744	2,743,562
2026-05-29	1.035	1.035	1.005	1.005	0.998	310,488
2026-05-28	1.020	1.020	0.995	1.005	0.998	514,020
2026-05-27	1.000	1.030	1.000	1.020	1.012	256,253
2026-05-26	1.030	1.035	1.025	1.030	1.022	139,751
2026-05-25	1.040	1.045	1.030	1.040	1.032	147,607
2026-05-22	1.040	1.055	1.000	1.030	1.022	339,744
2026-05-21	1.085	1.085	1.040	1.070	1.062	272,073
2026-05-20	1.060	1.065	1.050	1.055	1.047	201,257
2026-05-19	1.065	1.090	1.060	1.060	1.052	81,570
2026-05-18	1.130	1.130	1.065	1.065	1.057	38,892
2026-05-15	1.085	1.100	1.075	1.080	1.072	36,760
2026-05-14	1.105	1.105	1.075	1.085	1.077	109,818
2026-05-13	1.100	1.120	1.085	1.105	1.097	216,760
2026-05-12	1.120	1.125	1.075	1.080	1.072	299,461
2026-05-11	1.140	1.155	1.120	1.120	1.112	89,404
2026-05-08	1.150	1.180	1.150	1.150	1.141	85,419
2026-05-07	1.135	1.170	1.135	1.150	1.141	39,176
2026-05-06	1.145	1.145	1.130	1.135	1.127	23,521

← NewerPage 2 of 3 · 130 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.