Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.855	1.885	1.770	1.770	1.722	5,305
2025-11-07	1.850	1.895	1.815	1.890	1.839	186,453
2025-11-06	1.780	1.850	1.780	1.850	1.800	48,376
2025-11-05	1.840	1.840	1.765	1.800	1.751	42,442
2025-11-04	1.830	1.855	1.785	1.855	1.805	41,941
2025-11-03	1.880	1.885	1.795	1.820	1.771	53,380
2025-10-31	1.805	1.865	1.775	1.865	1.815	4,352,915
2025-10-30	1.800	1.860	1.765	1.765	1.717	290,395
2025-10-29	1.815	1.820	1.750	1.800	1.751	392,543
2025-10-28	1.830	1.860	1.790	1.805	1.756	71,921
2025-10-27	1.853	1.865	1.815	1.850	1.800	35,907
2025-10-24	1.825	1.825	1.800	1.815	1.766	9,940
2025-10-23	1.823	1.823	1.750	1.815	1.766	613,559
2025-10-22	1.748	1.900	1.730	1.805	1.756	1,010,504
2025-10-21	1.760	1.800	1.745	1.785	1.737	14,066
2025-10-20	1.790	1.790	1.743	1.770	1.722	50,021
2025-10-17	1.765	1.795	1.733	1.795	1.746	23,434
2025-10-16	1.785	1.785	1.680	1.760	1.712	325,305
2025-10-15	1.800	1.805	1.750	1.785	1.737	166,517
2025-10-14	1.810	1.840	1.805	1.810	1.761	44,165
2025-10-13	1.895	1.895	1.820	1.840	1.790	37,260
2025-10-10	1.850	1.895	1.850	1.895	1.844	85,381
2025-10-09	1.860	1.900	1.825	1.900	1.849	42,725
2025-10-08	1.945	1.945	1.860	1.860	1.810	29,433
2025-10-07	2.000	2.000	1.925	1.930	1.878	11,523
2025-10-06	2.010	2.050	1.940	1.990	1.936	145,415
2025-10-03	2.030	2.050	1.980	2.000	1.946	84,696
2025-10-02	1.940	2.050	1.940	2.040	1.985	325,263
2025-10-01	1.785	1.970	1.760	1.930	1.878	309,186
2025-09-30	1.830	1.830	1.765	1.770	1.722	94,610
2025-09-29	1.750	1.830	1.680	1.830	1.780	380,913
2025-09-26	1.800	1.800	1.745	1.790	1.742	109,512
2025-09-25	1.810	1.830	1.790	1.805	1.756	117,967
2025-09-24	1.815	1.830	1.770	1.815	1.766	169,379
2025-09-23	1.790	1.825	1.755	1.820	1.771	73,770
2025-09-22	1.820	1.830	1.795	1.825	1.776	34,438
2025-09-19	1.810	1.825	1.770	1.820	1.771	127,042
2025-09-18	1.810	1.815	1.795	1.810	1.761	67,245
2025-09-17	1.750	1.820	1.695	1.820	1.771	56,008
2025-09-16	1.745	1.820	1.745	1.820	1.771	23,009
2025-09-15	1.770	1.775	1.735	1.750	1.703	21,912
2025-09-12	1.758	1.770	1.730	1.770	1.722	2,694
2025-09-11	1.750	1.795	1.750	1.780	1.732	88,330
2025-09-10	1.820	1.820	1.735	1.760	1.712	60,002
2025-09-09	1.790	1.825	1.785	1.820	1.771	31,993
2025-09-08	1.850	1.850	1.790	1.810	1.761	107,671
2025-09-05	1.840	1.855	1.798	1.830	1.780	422,345
2025-09-04	1.790	1.875	1.790	1.830	1.780	18,712
2025-09-03	1.865	1.875	1.820	1.840	1.790	67,772
2025-09-02	1.890	1.890	1.830	1.875	1.785	21,711
2025-09-01	1.885	1.900	1.850	1.890	1.800	201,113
2025-08-29	1.905	1.905	1.875	1.900	1.809	57,314
2025-08-28	1.900	1.935	1.875	1.895	1.804	685,890
2025-08-27	1.883	1.940	1.873	1.935	1.842	40,814
2025-08-26	1.895	1.903	1.820	1.850	1.762	111,085
2025-08-25	1.950	1.975	1.853	1.880	1.790	622,133
2025-08-22	1.810	1.950	1.800	1.950	1.857	128,258
2025-08-21	1.880	2.040	1.850	2.000	1.904	668,812
2025-08-20	1.865	1.865	1.800	1.860	1.771	46,588
2025-08-19	1.850	1.880	1.823	1.850	1.762	90,961

← NewerPage 5 of 22 · 1,270 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.