Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	1.840	1.845	1.785	1.845	1.757	45,867
2025-08-15	1.825	1.870	1.780	1.840	1.752	136,446
2025-08-14	1.820	1.835	1.780	1.825	1.738	155,656
2025-08-13	1.825	1.835	1.785	1.825	1.738	73,621
2025-08-12	1.830	1.830	1.785	1.810	1.723	127,800
2025-08-11	1.800	1.850	1.800	1.835	1.747	118,367
2025-08-08	1.780	1.820	1.740	1.795	1.709	4,262,377
2025-08-07	1.780	1.780	1.760	1.770	1.685	9,322
2025-08-06	1.810	1.810	1.755	1.770	1.685	104,515
2025-08-05	1.795	1.810	1.755	1.810	1.723	71,122
2025-08-04	1.740	1.785	1.710	1.780	1.695	94,093
2025-08-01	1.745	1.745	1.700	1.740	1.657	51,408
2025-07-31	1.690	1.750	1.665	1.740	1.657	249,783
2025-07-30	1.700	1.700	1.655	1.685	1.604	57,282
2025-07-29	1.680	1.700	1.660	1.700	1.619	67,874
2025-07-28	1.680	1.700	1.675	1.700	1.619	115,034
2025-07-25	1.720	1.720	1.670	1.700	1.619	47,563
2025-07-24	1.650	1.755	1.650	1.715	1.633	477,730
2025-07-23	1.580	1.680	1.560	1.650	1.571	6,112,450
2025-07-22	1.460	1.470	1.455	1.470	1.400	11,244
2025-07-21	1.485	1.485	1.450	1.460	1.390	39,112
2025-07-18	1.435	1.495	1.425	1.470	1.400	38,677
2025-07-17	1.500	1.500	1.430	1.445	1.376	68,809
2025-07-16	1.485	1.490	1.465	1.475	1.404	9,569
2025-07-15	1.430	1.495	1.420	1.490	1.419	138,501
2025-07-14	1.420	1.455	1.410	1.430	1.362	146,448
2025-07-11	1.450	1.475	1.410	1.420	1.352	50,339
2025-07-10	1.430	1.450	1.415	1.415	1.347	12,602
2025-07-09	1.453	1.470	1.430	1.435	1.366	23,190
2025-07-08	1.493	1.585	1.430	1.435	1.366	49,099
2025-07-07	1.425	1.480	1.420	1.480	1.409	29,525
2025-07-04	1.445	1.445	1.405	1.430	1.362	30,349
2025-07-03	1.428	1.445	1.410	1.425	1.357	5,787
2025-07-02	1.435	1.450	1.405	1.410	1.343	47,884
2025-07-01	1.453	1.453	1.385	1.415	1.347	97,311
2025-06-30	1.500	1.525	1.400	1.425	1.357	75,644
2025-06-27	1.375	1.500	1.365	1.500	1.428	373,419
2025-06-26	1.365	1.395	1.355	1.395	1.328	229,943
2025-06-25	1.340	1.380	1.340	1.360	1.295	376,790
2025-06-24	1.338	1.350	1.320	1.340	1.276	71,772
2025-06-23	1.350	1.355	1.330	1.330	1.266	115,300
2025-06-20	1.405	1.405	1.315	1.360	1.295	107,561
2025-06-19	1.410	1.420	1.375	1.400	1.333	63,664
2025-06-18	1.455	1.465	1.410	1.410	1.343	56,120
2025-06-17	1.430	1.465	1.420	1.465	1.395	47,133
2025-06-16	1.440	1.440	1.425	1.430	1.362	62,151
2025-06-13	1.455	1.460	1.430	1.430	1.362	61,464
2025-06-12	1.473	1.485	1.455	1.455	1.385	5,698
2025-06-11	1.450	1.480	1.450	1.480	1.409	5,974
2025-06-10	1.470	1.480	1.435	1.480	1.409	35,138
2025-06-06	1.470	1.470	1.440	1.470	1.400	19,841
2025-06-05	1.525	1.545	1.455	1.465	1.395	26,788
2025-06-04	1.545	1.545	1.470	1.510	1.438	39,009
2025-06-03	1.515	1.515	1.455	1.490	1.419	38,139
2025-06-02	1.560	1.560	1.470	1.545	1.471	30,938
2025-05-30	1.510	1.560	1.470	1.560	1.485	68,360
2025-05-29	1.575	1.575	1.505	1.510	1.438	19,484
2025-05-28	1.525	1.570	1.515	1.570	1.495	55,515
2025-05-27	1.530	1.540	1.500	1.500	1.428	24,740
2025-05-26	1.530	1.530	1.500	1.530	1.457	223,646

← NewerPage 6 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.