Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	1.130	1.150	1.115	1.125	1.117	186,580
2026-05-04	1.150	1.180	1.125	1.130	1.122	30,275
2026-05-01	1.165	1.175	1.145	1.145	1.136	478,018
2026-04-30	1.170	1.180	1.165	1.170	1.161	63,812
2026-04-29	1.200	1.203	1.150	1.160	1.151	178,405
2026-04-28	1.200	1.213	1.198	1.200	1.191	45,506
2026-04-27	1.200	1.215	1.200	1.200	1.191	29,297
2026-04-24	1.200	1.210	1.195	1.200	1.191	17,329
2026-04-23	1.195	1.245	1.195	1.205	1.196	81,827
2026-04-22	1.230	1.230	1.185	1.195	1.186	158,998
2026-04-21	1.255	1.270	1.220	1.230	1.221	394,604
2026-04-20	1.270	1.275	1.250	1.250	1.241	33,350
2026-04-17	1.300	1.300	1.240	1.270	1.261	178,062
2026-04-16	1.295	1.315	1.260	1.295	1.285	107,637
2026-04-15	1.328	1.345	1.285	1.300	1.290	61,693
2026-04-14	1.300	1.315	1.250	1.280	1.270	113,490
2026-04-13	1.290	1.300	1.250	1.265	1.256	89,781
2026-04-10	1.300	1.315	1.280	1.290	1.280	64,140
2026-04-09	1.325	1.345	1.300	1.300	1.290	62,902
2026-04-08	1.315	1.375	1.315	1.325	1.315	88,331
2026-04-07	1.335	1.360	1.298	1.315	1.305	72,197
2026-04-02	1.418	1.435	1.315	1.330	1.320	41,333
2026-04-01	1.360	1.435	1.310	1.400	1.390	33,427
2026-03-31	1.345	1.360	1.290	1.360	1.350	49,780
2026-03-30	1.285	1.355	1.250	1.355	1.345	96,026
2026-03-27	1.295	1.380	1.290	1.295	1.285	29,246
2026-03-26	1.345	1.350	1.300	1.340	1.330	9,759
2026-03-25	1.320	1.380	1.310	1.350	1.340	21,185
2026-03-24	1.270	1.435	1.270	1.285	1.275	53,875
2026-03-23	1.413	1.500	1.285	1.285	1.275	1,438,189
2026-03-20	1.330	1.340	1.270	1.285	1.275	110,060
2026-03-19	1.320	1.370	1.285	1.340	1.330	59,989
2026-03-18	1.350	1.350	1.350	1.350	1.340	25
2026-03-17	1.295	1.350	1.295	1.350	1.340	2,161
2026-03-16	1.300	1.460	1.290	1.295	1.285	82,682
2026-03-13	1.310	1.330	1.275	1.300	1.290	66,371
2026-03-12	1.325	1.330	1.275	1.300	1.290	202,099
2026-03-11	1.350	1.370	1.325	1.330	1.320	142,237
2026-03-10	1.350	1.370	1.330	1.350	1.340	93,895
2026-03-09	1.405	1.440	1.310	1.335	1.325	47,991
2026-03-06	1.400	1.415	1.390	1.410	1.399	28,860
2026-03-05	1.400	1.400	1.370	1.380	1.370	62,167
2026-03-04	1.420	1.420	1.320	1.380	1.370	694,307
2026-03-03	1.545	1.545	1.410	1.415	1.404	62,957
2026-03-02	1.595	1.595	1.500	1.545	1.533	11,099
2026-02-27	1.475	1.595	1.458	1.595	1.583	90,530
2026-02-26	1.500	1.500	1.475	1.500	1.489	27,254
2026-02-25	1.505	1.505	1.425	1.465	1.454	53,430
2026-02-24	1.605	1.620	1.520	1.520	1.479	94,980
2026-02-23	1.600	1.625	1.580	1.600	1.557	54,668
2026-02-20	1.705	1.705	1.525	1.600	1.557	467,867
2026-02-19	1.655	1.730	1.655	1.730	1.683	67,359
2026-02-18	1.655	1.665	1.650	1.655	1.610	19,488
2026-02-17	1.685	1.685	1.650	1.655	1.610	4,666
2026-02-16	1.660	1.700	1.640	1.695	1.649	3,397
2026-02-13	1.620	1.640	1.605	1.615	1.571	4,186
2026-02-12	1.595	1.685	1.585	1.620	1.576	75,804
2026-02-11	1.600	1.615	1.595	1.595	1.552	133,869
2026-02-10	1.700	1.700	1.580	1.600	1.557	161,139
2026-02-09	1.715	1.720	1.680	1.685	1.639	17,415

← NewerPage 3 of 5 · 255 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.