Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.730	1.733	1.650	1.650	1.554	167,807
2024-11-26	1.750	1.755	1.705	1.715	1.616	63,338
2024-11-25	1.740	1.770	1.740	1.740	1.639	364,744
2024-11-22	1.760	1.760	1.710	1.740	1.639	137,447
2024-11-21	1.750	1.770	1.750	1.755	1.653	98,502
2024-11-20	1.750	1.755	1.745	1.750	1.649	269,788
2024-11-19	1.750	1.755	1.740	1.750	1.649	114,905
2024-11-18	1.745	1.750	1.745	1.750	1.649	150,618
2024-11-15	1.745	1.750	1.730	1.750	1.649	9,064
2024-11-14	1.740	1.745	1.720	1.740	1.639	42,728
2024-11-13	1.745	1.760	1.740	1.740	1.639	24,021
2024-11-12	1.740	1.750	1.740	1.745	1.644	33,929
2024-11-11	1.740	1.740	1.740	1.740	1.639	23,629
2024-11-08	1.740	1.740	1.730	1.740	1.639	17,908
2024-11-07	1.738	1.750	1.738	1.750	1.649	2,179
2024-11-06	1.740	1.760	1.720	1.720	1.620	13,124
2024-11-05	1.730	1.755	1.730	1.740	1.639	3,423
2024-11-04	1.740	1.755	1.730	1.730	1.630	203,824
2024-11-01	1.730	1.770	1.730	1.740	1.639	19,529
2024-10-31	1.750	1.770	1.720	1.730	1.630	71,811
2024-10-30	1.780	1.790	1.730	1.770	1.667	53,683
2024-10-29	1.740	1.790	1.740	1.790	1.686	29,739
2024-10-28	1.760	1.760	1.750	1.750	1.649	20,388
2024-10-25	1.740	1.780	1.740	1.750	1.649	89,816
2024-10-24	1.740	1.740	1.725	1.740	1.639	40,999
2024-10-23	1.740	1.750	1.728	1.740	1.639	77,420
2024-10-22	1.750	1.750	1.720	1.720	1.620	53,332
2024-10-21	1.740	1.760	1.720	1.750	1.649	48,262
2024-10-18	1.720	1.740	1.720	1.740	1.639	484,941
2024-10-17	1.760	1.760	1.705	1.725	1.625	33,479
2024-10-16	1.730	1.760	1.715	1.760	1.658	83,081
2024-10-15	1.715	1.730	1.715	1.720	1.620	15,165
2024-10-14	1.725	1.735	1.705	1.715	1.616	23,685
2024-10-11	1.700	1.730	1.700	1.730	1.630	47,417
2024-10-10	1.705	1.720	1.685	1.700	1.602	85,043
2024-10-09	1.700	1.720	1.675	1.720	1.620	62,163
2024-10-08	1.620	1.680	1.620	1.680	1.583	15,367
2024-10-07	1.615	1.635	1.600	1.630	1.536	28,350
2024-10-04	1.640	1.670	1.580	1.580	1.488	1,041,865
2024-10-03	1.660	1.695	1.635	1.635	1.540	485,710
2024-10-02	1.665	1.680	1.655	1.660	1.564	11,302
2024-10-01	1.670	1.680	1.650	1.660	1.564	72,418
2024-09-30	1.705	1.705	1.660	1.670	1.573	86,101
2024-09-27	1.680	1.705	1.675	1.690	1.592	50,973
2024-09-26	1.700	1.708	1.685	1.685	1.587	70,401
2024-09-25	1.705	1.708	1.685	1.695	1.597	122,873
2024-09-24	1.700	1.710	1.685	1.685	1.587	64,570
2024-09-23	1.715	1.730	1.700	1.730	1.630	11,388
2024-09-20	1.730	1.740	1.705	1.715	1.616	84,308
2024-09-19	1.710	1.730	1.700	1.730	1.630	639,974
2024-09-18	1.720	1.730	1.705	1.705	1.606	22,568
2024-09-17	1.715	1.730	1.700	1.720	1.620	44,339
2024-09-16	1.765	1.765	1.710	1.710	1.611	7,967
2024-09-13	1.740	1.760	1.705	1.760	1.658	36,304
2024-09-12	1.710	1.780	1.710	1.730	1.630	90,770
2024-09-11	1.740	1.740	1.710	1.710	1.611	16,306
2024-09-10	1.725	1.750	1.715	1.730	1.630	5,895
2024-09-09	1.720	1.750	1.700	1.710	1.611	38,581
2024-09-06	1.690	1.785	1.685	1.780	1.677	66,944
2024-09-05	1.780	1.780	1.700	1.720	1.620	39,583

← NewerPage 9 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.