Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.460	2.540	2.460	2.520	2.125	54,085
2023-06-30	2.450	2.460	2.390	2.460	2.074	64,259
2023-06-29	2.500	2.500	2.410	2.460	2.074	61,609
2023-06-28	2.430	2.560	2.430	2.560	2.158	39,673
2023-06-27	2.400	2.430	2.400	2.430	2.049	24,112
2023-06-26	2.430	2.430	2.400	2.400	2.023	28,437
2023-06-23	2.430	2.440	2.390	2.420	2.040	31,488
2023-06-22	2.390	2.470	2.390	2.420	2.040	57,254
2023-06-21	2.450	2.450	2.380	2.430	2.049	31,629
2023-06-20	2.360	2.470	2.330	2.470	2.082	128,701
2023-06-19	2.390	2.400	2.330	2.370	1.998	151,765
2023-06-16	2.400	2.400	2.320	2.400	2.023	110,980
2023-06-15	2.420	2.420	2.310	2.380	2.007	163,080
2023-06-14	2.450	2.470	2.380	2.400	2.023	325,597
2023-06-13	2.560	2.560	2.400	2.430	2.049	324,615
2023-06-09	2.480	2.570	2.480	2.560	2.158	60,483
2023-06-08	2.500	2.520	2.460	2.520	2.125	110,979
2023-06-07	2.590	2.610	2.500	2.590	2.184	38,843
2023-06-06	2.580	2.660	2.560	2.590	2.184	77,583
2023-06-05	2.560	2.580	2.520	2.530	2.133	435,044
2023-06-02	2.600	2.600	2.490	2.530	2.133	41,858
2023-06-01	2.520	2.610	2.460	2.610	2.201	106,343
2023-05-31	2.590	2.620	2.490	2.490	2.099	35,212
2023-05-30	2.510	2.630	2.490	2.630	2.217	30,288
2023-05-29	2.500	2.520	2.470	2.520	2.125	271,255
2023-05-26	2.480	2.600	2.440	2.600	2.192	84,429
2023-05-25	2.510	2.510	2.470	2.480	2.091	57,109
2023-05-24	2.620	2.660	2.500	2.510	2.116	58,201
2023-05-23	2.650	2.660	2.580	2.620	2.209	13,397
2023-05-22	2.650	2.690	2.620	2.640	2.226	49,336
2023-05-19	2.590	2.730	2.580	2.640	2.226	87,461
2023-05-18	2.600	2.610	2.550	2.600	2.192	126,405
2023-05-17	2.600	2.650	2.560	2.600	2.192	164,434
2023-05-16	2.630	2.630	2.510	2.530	2.133	18,900
2023-05-15	2.510	2.620	2.500	2.600	2.192	1,036,018
2023-05-12	2.550	2.580	2.480	2.480	2.091	116,980
2023-05-11	2.530	2.530	2.480	2.480	2.091	39,038
2023-05-10	2.540	2.550	2.500	2.520	2.125	46,305
2023-05-09	2.550	2.570	2.530	2.540	2.141	397,242
2023-05-08	2.570	2.580	2.550	2.550	2.150	42,689
2023-05-05	2.590	2.610	2.570	2.580	2.175	4,273,321
2023-05-04	2.550	2.610	2.550	2.610	2.201	8,223
2023-05-03	2.560	2.570	2.540	2.550	2.150	308,358
2023-05-02	2.580	2.580	2.560	2.560	2.158	267,864
2023-05-01	2.640	2.640	2.570	2.580	2.175	16,080
2023-04-28	2.600	2.640	2.570	2.570	2.167	41,075
2023-04-27	2.650	2.650	2.580	2.600	2.192	24,620
2023-04-26	2.580	2.590	2.580	2.590	2.184	1,764
2023-04-24	2.690	2.690	2.580	2.650	2.234	28,510
2023-04-21	2.690	2.690	2.600	2.690	2.268	21,288
2023-04-20	2.700	2.700	2.635	2.680	2.260	44,393
2023-04-19	2.640	2.690	2.600	2.660	2.243	14,522
2023-04-18	2.580	2.690	2.580	2.680	2.260	257,058
2023-04-17	2.560	2.600	2.550	2.590	2.184	29,421
2023-04-14	2.610	2.620	2.555	2.580	2.175	61,688
2023-04-13	2.690	2.700	2.600	2.620	2.209	30,763
2023-04-12	2.650	2.675	2.630	2.650	2.234	12,044
2023-04-11	2.640	2.730	2.640	2.700	2.276	28,410
2023-04-06	2.670	2.670	2.620	2.620	2.209	461,611
2023-04-05	2.670	2.710	2.670	2.670	2.251	2,469

← NewerPage 15 of 22 · 1,271 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.