Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.565	1.575	1.525	1.530	1.457	13,945
2025-05-22	1.605	1.605	1.545	1.550	1.476	83,693
2025-05-21	1.580	1.610	1.550	1.610	1.533	57,590
2025-05-20	1.510	1.595	1.460	1.545	1.471	49,092
2025-05-19	1.610	1.610	1.510	1.510	1.438	24,168
2025-05-16	1.560	1.620	1.530	1.620	1.543	60,395
2025-05-15	1.630	1.630	1.550	1.550	1.476	12,532
2025-05-14	1.645	1.645	1.580	1.635	1.557	16,424
2025-05-13	1.650	1.690	1.578	1.645	1.566	116,247
2025-05-12	1.550	1.650	1.550	1.650	1.571	132,758
2025-05-09	1.625	1.640	1.520	1.610	1.533	35,241
2025-05-08	1.490	1.600	1.470	1.595	1.519	132,362
2025-05-07	1.485	1.490	1.460	1.485	1.414	33,614
2025-05-06	1.450	1.490	1.435	1.490	1.419	58,909
2025-05-05	1.460	1.465	1.435	1.435	1.366	93,374
2025-05-02	1.460	1.490	1.450	1.490	1.419	124,030
2025-05-01	1.450	1.450	1.430	1.430	1.362	64,777
2025-04-30	1.470	1.470	1.430	1.430	1.362	50,350
2025-04-29	1.465	1.490	1.435	1.490	1.419	63,127
2025-04-28	1.510	1.510	1.465	1.470	1.400	81,306
2025-04-24	1.455	1.510	1.440	1.510	1.438	146,025
2025-04-23	1.440	1.470	1.425	1.435	1.366	93,227
2025-04-22	1.405	1.435	1.405	1.420	1.352	53,826
2025-04-17	1.430	1.430	1.410	1.410	1.343	18,659
2025-04-16	1.400	1.450	1.400	1.430	1.362	165,107
2025-04-15	1.345	1.440	1.345	1.395	1.328	88,938
2025-04-14	1.320	1.390	1.320	1.390	1.324	50,156
2025-04-11	1.290	1.325	1.270	1.310	1.247	31,754
2025-04-10	1.305	1.305	1.265	1.280	1.219	114,537
2025-04-09	1.310	1.350	1.260	1.270	1.209	227,569
2025-04-08	1.310	1.350	1.310	1.310	1.247	201,580
2025-04-07	1.300	1.300	1.210	1.280	1.219	10,259,994
2025-04-04	1.330	1.335	1.255	1.295	1.233	138,860
2025-04-03	1.330	1.350	1.330	1.330	1.266	218,449
2025-04-02	1.370	1.380	1.330	1.330	1.266	47,788
2025-04-01	1.360	1.360	1.350	1.350	1.285	4,562
2025-03-31	1.370	1.370	1.335	1.365	1.300	100,376
2025-03-28	1.385	1.385	1.370	1.370	1.305	511,614
2025-03-27	1.375	1.383	1.370	1.380	1.314	45,226
2025-03-26	1.405	1.405	1.375	1.380	1.314	48,957
2025-03-25	1.400	1.405	1.360	1.400	1.333	265,491
2025-03-24	1.390	1.410	1.375	1.375	1.309	17,487
2025-03-21	1.375	1.415	1.375	1.385	1.319	44,331
2025-03-20	1.390	1.420	1.390	1.395	1.328	43,664
2025-03-19	1.395	1.395	1.395	1.395	1.328	17,131
2025-03-18	1.395	1.415	1.395	1.395	1.328	6,712
2025-03-17	1.435	1.435	1.405	1.430	1.362	16,444
2025-03-14	1.420	1.420	1.400	1.415	1.347	26,762
2025-03-13	1.440	1.450	1.390	1.430	1.362	132,746
2025-03-12	1.380	1.440	1.380	1.440	1.371	80,073
2025-03-11	1.375	1.410	1.375	1.400	1.333	58,834
2025-03-10	1.400	1.440	1.400	1.430	1.362	62,495
2025-03-07	1.450	1.450	1.375	1.400	1.333	86,328
2025-03-06	1.420	1.490	1.420	1.450	1.381	88,511
2025-03-05	1.400	1.490	1.398	1.430	1.362	1,657,044
2025-03-04	1.400	1.408	1.370	1.390	1.324	89,510
2025-03-03	1.400	1.400	1.380	1.385	1.319	74,103
2025-02-28	1.380	1.420	1.350	1.390	1.324	131,273
2025-02-27	1.420	1.465	1.380	1.380	1.314	105,490
2025-02-26	1.550	1.550	1.380	1.420	1.352	47,093

← NewerPage 7 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.