Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.550	1.550	1.425	1.505	1.418	39,504
2025-02-24	1.430	1.550	1.380	1.550	1.460	303,521
2025-02-21	1.400	1.470	1.360	1.450	1.366	492,957
2025-02-20	1.530	1.650	1.530	1.565	1.474	743,355
2025-02-19	1.490	1.525	1.490	1.525	1.437	35,754
2025-02-18	1.500	1.500	1.485	1.485	1.399	2,970
2025-02-17	1.500	1.500	1.480	1.500	1.413	19,017
2025-02-14	1.520	1.520	1.500	1.500	1.413	15,724
2025-02-13	1.530	1.530	1.480	1.530	1.441	31,518
2025-02-12	1.515	1.515	1.505	1.505	1.418	12,329
2025-02-11	1.505	1.510	1.505	1.510	1.423	9,362
2025-02-10	1.525	1.525	1.500	1.515	1.427	89,712
2025-02-07	1.505	1.540	1.500	1.540	1.451	66,852
2025-02-06	1.550	1.550	1.510	1.525	1.437	40,924
2025-02-05	1.548	1.550	1.535	1.540	1.451	18,544
2025-02-04	1.555	1.560	1.535	1.535	1.446	16,585
2025-02-03	1.565	1.565	1.530	1.535	1.446	37,451
2025-01-31	1.550	1.570	1.540	1.570	1.479	14,938
2025-01-30	1.540	1.565	1.540	1.540	1.451	26,056
2025-01-29	1.595	1.595	1.540	1.540	1.451	8,227
2025-01-28	1.580	1.590	1.575	1.590	1.498	10,390
2025-01-24	1.570	1.590	1.570	1.585	1.493	296,135
2025-01-23	1.590	1.590	1.570	1.570	1.479	126,971
2025-01-22	1.600	1.600	1.570	1.585	1.493	16,874
2025-01-21	1.560	1.590	1.555	1.590	1.498	27,497
2025-01-20	1.575	1.580	1.560	1.580	1.488	22,923
2025-01-17	1.570	1.580	1.540	1.560	1.470	50,640
2025-01-16	1.573	1.573	1.540	1.540	1.451	308,739
2025-01-15	1.550	1.580	1.540	1.550	1.460	47,974
2025-01-14	1.530	1.550	1.520	1.550	1.460	14,608
2025-01-13	1.550	1.565	1.520	1.550	1.460	14,928
2025-01-10	1.525	1.575	1.520	1.530	1.441	78,001
2025-01-09	1.550	1.550	1.520	1.540	1.451	51,721
2025-01-08	1.535	1.570	1.535	1.550	1.460	70,612
2025-01-07	1.535	1.550	1.535	1.535	1.446	21,797
2025-01-06	1.535	1.560	1.520	1.535	1.446	69,301
2025-01-03	1.510	1.540	1.510	1.535	1.446	20,552
2025-01-02	1.545	1.545	1.510	1.510	1.423	2,728
2024-12-31	1.550	1.575	1.500	1.500	1.413	10,619
2024-12-30	1.580	1.580	1.520	1.525	1.437	2,297
2024-12-27	1.520	1.580	1.520	1.580	1.488	49,376
2024-12-24	1.520	1.520	1.490	1.490	1.404	56,712
2024-12-23	1.495	1.525	1.490	1.520	1.432	32,843
2024-12-20	1.545	1.545	1.490	1.490	1.404	79,124
2024-12-19	1.520	1.530	1.500	1.505	1.418	203,460
2024-12-18	1.550	1.550	1.530	1.540	1.451	405,375
2024-12-17	1.560	1.570	1.535	1.550	1.460	159,062
2024-12-16	1.550	1.580	1.520	1.530	1.441	138,771
2024-12-13	1.510	1.590	1.500	1.510	1.423	406,754
2024-12-12	1.550	1.550	1.430	1.500	1.413	1,052,983
2024-12-11	1.720	1.720	1.680	1.680	1.583	187,365
2024-12-10	1.715	1.725	1.690	1.725	1.625	126,609
2024-12-09	1.715	1.740	1.715	1.730	1.630	33,105
2024-12-06	1.720	1.720	1.680	1.715	1.616	48,853
2024-12-05	1.700	1.720	1.695	1.695	1.597	15,469
2024-12-04	1.730	1.730	1.700	1.700	1.602	11,911
2024-12-03	1.695	1.730	1.695	1.730	1.630	16,276
2024-12-02	1.745	1.750	1.695	1.695	1.597	22,833
2024-11-29	1.700	1.740	1.685	1.740	1.639	44,040
2024-11-28	1.690	1.715	1.675	1.695	1.597	105,060

← NewerPage 8 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.