Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.690	1.710	1.680	1.680	1.635	278,530
2026-02-05	1.700	1.705	1.680	1.680	1.635	41,411
2026-02-04	1.750	1.758	1.680	1.690	1.644	28,781
2026-02-03	1.745	1.755	1.733	1.740	1.693	13,245
2026-02-02	1.800	1.830	1.740	1.750	1.703	827,885
2026-01-30	1.800	1.800	1.720	1.770	1.722	31,037
2026-01-29	1.825	1.830	1.780	1.810	1.761	21,909
2026-01-28	1.780	1.780	1.740	1.770	1.722	32,730
2026-01-27	1.770	1.800	1.755	1.785	1.737	28,603
2026-01-23	1.840	1.850	1.735	1.750	1.703	124,149
2026-01-22	1.850	1.850	1.820	1.850	1.800	96,312
2026-01-21	1.820	1.850	1.820	1.850	1.800	578
2026-01-20	1.813	1.850	1.805	1.850	1.800	768,410
2026-01-19	1.885	1.885	1.770	1.785	1.737	15,346
2026-01-16	1.815	1.850	1.815	1.850	1.800	26,290
2026-01-15	1.810	1.843	1.800	1.815	1.766	10,534
2026-01-14	1.830	1.850	1.805	1.805	1.756	33,889
2026-01-13	1.825	1.850	1.825	1.850	1.800	4,334
2026-01-12	1.850	1.850	1.825	1.825	1.776	245
2026-01-09	1.840	1.878	1.830	1.830	1.780	25,312
2026-01-08	1.845	1.893	1.820	1.840	1.790	39,872
2026-01-07	1.850	1.868	1.820	1.820	1.771	22,856
2026-01-06	1.910	1.910	1.850	1.850	1.800	24,257
2026-01-05	1.835	1.920	1.835	1.920	1.868	38,580
2026-01-02	1.855	1.855	1.820	1.830	1.780	41,285
2025-12-31	1.865	1.895	1.855	1.855	1.805	28,150
2025-12-30	1.880	1.890	1.860	1.880	1.829	1,945,809
2025-12-29	1.855	1.870	1.840	1.850	1.800	16,892
2025-12-24	1.850	1.855	1.825	1.850	1.800	44,093
2025-12-23	1.870	1.900	1.825	1.835	1.785	10,259
2025-12-22	1.900	1.900	1.825	1.850	1.800	33,791
2025-12-19	1.800	1.900	1.800	1.900	1.849	835,891
2025-12-18	1.755	1.760	1.725	1.745	1.698	22,886
2025-12-17	1.720	1.755	1.720	1.720	1.673	16,885
2025-12-16	1.720	1.755	1.720	1.725	1.678	11,105
2025-12-15	1.720	1.720	1.720	1.720	1.673	0
2025-12-12	1.720	1.750	1.715	1.720	1.673	31,798
2025-12-11	1.760	1.790	1.720	1.745	1.698	73,065
2025-12-10	1.745	1.800	1.720	1.800	1.751	47,882
2025-12-09	1.820	1.820	1.730	1.755	1.708	2,613
2025-12-08	1.750	1.775	1.725	1.775	1.727	83,806
2025-12-05	1.820	1.820	1.760	1.760	1.712	33,324
2025-12-04	1.810	1.850	1.800	1.850	1.800	24,064
2025-12-03	1.825	1.830	1.800	1.810	1.761	63,031
2025-12-02	1.820	1.875	1.820	1.835	1.785	18,687
2025-12-01	1.805	1.875	1.795	1.820	1.771	99,154
2025-11-28	1.840	1.840	1.805	1.820	1.771	23,924
2025-11-27	1.820	1.880	1.795	1.880	1.829	197,853
2025-11-26	1.855	1.855	1.815	1.815	1.766	27,439
2025-11-25	1.835	1.895	1.800	1.840	1.790	149,923
2025-11-24	1.910	1.910	1.845	1.875	1.824	24,600
2025-11-21	1.900	1.950	1.830	1.875	1.824	321,921
2025-11-20	1.930	1.930	1.850	1.890	1.839	96,089
2025-11-19	1.810	1.930	1.810	1.930	1.878	14,531
2025-11-18	1.885	1.920	1.855	1.890	1.839	39,504
2025-11-17	1.900	1.935	1.880	1.935	1.883	438,482
2025-11-14	1.890	1.950	1.870	1.940	1.887	528,057
2025-11-13	1.915	1.960	1.845	1.960	1.907	115,401
2025-11-12	1.930	1.945	1.880	1.910	1.858	116,476
2025-11-11	1.820	1.930	1.793	1.930	1.878	97,730

← NewerPage 4 of 22 · 1,265 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.