Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.580	2.720	2.580	2.720	2.293	14,326
2023-04-03	2.610	2.670	2.590	2.620	2.209	26,189
2023-03-31	2.570	2.660	2.560	2.590	2.184	55,647
2023-03-30	2.540	2.620	2.540	2.550	2.150	76,265
2023-03-29	2.580	2.580	2.520	2.530	2.133	32,784
2023-03-28	2.560	2.630	2.490	2.600	2.192	284,966
2023-03-27	2.630	2.630	2.450	2.560	2.158	11,480
2023-03-24	2.630	2.660	2.630	2.660	2.243	2,515
2023-03-23	2.650	2.660	2.630	2.650	2.234	50,949
2023-03-22	2.680	2.680	2.650	2.650	2.234	27,293
2023-03-21	2.750	2.750	2.660	2.680	2.260	27,191
2023-03-20	2.710	2.750	2.700	2.700	2.276	14,645
2023-03-17	2.750	2.750	2.670	2.730	2.302	16,623
2023-03-16	2.730	2.735	2.690	2.720	2.293	39,065
2023-03-15	2.750	2.760	2.710	2.760	2.327	19,761
2023-03-14	2.760	2.760	2.720	2.760	2.327	5,885
2023-03-13	2.760	2.790	2.750	2.760	2.327	36,734
2023-03-10	2.760	2.780	2.760	2.760	2.327	16,782
2023-03-09	2.770	2.790	2.770	2.780	2.344	502,026
2023-03-08	2.800	2.800	2.760	2.800	2.361	16,180
2023-03-07	2.760	2.800	2.740	2.780	2.344	25,343
2023-03-06	2.740	2.810	2.740	2.810	2.369	50,394
2023-03-03	2.740	2.780	2.720	2.750	2.319	60,533
2023-03-02	2.760	2.780	2.740	2.740	2.310	10,834
2023-03-01	2.770	2.800	2.750	2.800	2.361	25,248
2023-02-28	2.720	2.770	2.720	2.760	2.327	24,945
2023-02-27	2.700	2.750	2.700	2.720	2.293	81,564
2023-02-24	2.810	2.810	2.780	2.800	2.268	246,185
2023-02-23	2.840	2.860	2.790	2.800	2.268	271,978
2023-02-22	2.840	2.840	2.780	2.840	2.300	197,130
2023-02-21	2.860	2.860	2.760	2.780	2.252	154,275
2023-02-20	2.760	2.770	2.710	2.740	2.219	24,783
2023-02-17	2.770	2.780	2.680	2.750	2.227	69,624
2023-02-16	2.740	2.780	2.740	2.780	2.252	17,317
2023-02-15	2.750	2.780	2.720	2.750	2.227	53,792
2023-02-14	2.700	2.720	2.690	2.720	2.203	33,855
2023-02-13	2.690	2.790	2.690	2.740	2.219	31,632
2023-02-10	2.740	2.740	2.690	2.690	2.179	4,127
2023-02-09	2.750	2.750	2.690	2.730	2.211	43,668
2023-02-08	2.770	2.780	2.730	2.730	2.211	10,856
2023-02-07	2.740	2.790	2.710	2.710	2.195	61,762
2023-02-06	2.800	2.840	2.730	2.730	2.211	29,776
2023-02-03	2.850	2.850	2.710	2.750	2.227	68,707
2023-02-02	2.870	2.870	2.780	2.800	2.268	56,366
2023-02-01	2.820	2.880	2.800	2.840	2.300	50,929
2023-01-31	2.810	2.880	2.800	2.800	2.268	57,794
2023-01-30	2.880	2.880	2.800	2.800	2.268	21,934
2023-01-27	2.880	2.910	2.830	2.880	2.333	98,287
2023-01-25	2.870	2.880	2.850	2.880	2.333	25,869
2023-01-24	2.830	2.900	2.830	2.880	2.333	23,900
2023-01-23	2.780	2.790	2.730	2.760	2.236	274,492
2023-01-20	2.740	2.770	2.710	2.770	2.244	4,487
2023-01-19	2.690	2.820	2.680	2.820	2.284	46,894
2023-01-18	2.700	2.720	2.680	2.690	2.179	24,017
2023-01-17	2.700	2.710	2.680	2.690	2.179	4,871
2023-01-16	2.710	2.750	2.670	2.720	2.203	24,915
2023-01-13	2.670	2.750	2.645	2.720	2.203	73,212
2023-01-12	2.650	2.740	2.650	2.680	2.171	75,711
2023-01-11	2.790	2.790	2.640	2.640	2.138	39,211
2023-01-10	2.770	2.800	2.750	2.760	2.236	38,116

← NewerPage 16 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.