Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.720	2.770	2.720	2.760	2.236	18,774
2023-01-06	2.630	2.720	2.630	2.720	2.203	1,679
2023-01-05	2.660	2.710	2.640	2.640	2.138	8,056
2023-01-04	2.680	2.680	2.660	2.660	2.155	1,786
2023-01-03	2.710	2.710	2.660	2.680	2.171	2,835
2022-12-30	2.720	2.720	2.660	2.700	2.187	14,570
2022-12-29	2.735	2.740	2.700	2.720	2.203	10,986
2022-12-28	2.740	2.740	2.740	2.740	2.219	108
2022-12-23	2.750	2.750	2.730	2.740	2.219	45,234
2022-12-22	2.740	2.750	2.700	2.750	2.227	42,472
2022-12-21	2.700	2.750	2.670	2.750	2.227	9,625
2022-12-20	2.720	2.740	2.690	2.700	2.187	23,719
2022-12-19	2.750	2.750	2.750	2.750	2.227	1,545
2022-12-16	2.700	2.730	2.680	2.700	2.187	10,265
2022-12-15	2.640	2.720	2.640	2.690	2.179	30,821
2022-12-14	2.650	2.680	2.600	2.660	2.155	31,572
2022-12-13	2.600	2.650	2.600	2.610	2.114	32,536
2022-12-12	2.700	2.700	2.600	2.600	2.106	72,650
2022-12-09	2.825	2.825	2.700	2.700	2.187	28,724
2022-12-08	2.840	2.850	2.790	2.790	2.260	4,558
2022-12-07	2.840	2.850	2.840	2.850	2.308	478
2022-12-06	2.780	2.820	2.780	2.820	2.284	7,501
2022-12-05	2.890	2.900	2.790	2.790	2.260	2,021,245
2022-12-02	2.900	2.900	2.800	2.850	2.308	220,232
2022-12-01	2.900	2.920	2.830	2.850	2.308	91,881
2022-11-30	2.910	2.930	2.850	2.900	2.349	41,685
2022-11-29	2.920	2.920	2.870	2.880	2.333	323,438
2022-11-28	2.900	2.910	2.900	2.905	2.353	238,170
2022-11-25	2.910	2.940	2.860	2.920	2.365	8,634
2022-11-24	2.980	2.990	2.850	2.870	2.325	16,398
2022-11-23	2.885	2.990	2.880	2.990	2.422	41,445
2022-11-22	2.900	2.900	2.850	2.850	2.308	44,184
2022-11-21	2.820	2.900	2.820	2.900	2.349	23,306
2022-11-18	2.860	2.860	2.810	2.840	2.300	104,182
2022-11-17	2.940	2.990	2.870	2.900	2.349	29,704
2022-11-16	2.850	2.960	2.850	2.940	2.381	42,575
2022-11-15	2.900	2.900	2.800	2.850	2.308	14,394
2022-11-14	2.940	2.950	2.880	2.910	2.357	10,247
2022-11-11	2.900	2.950	2.850	2.900	2.349	33,948
2022-11-10	2.780	2.880	2.780	2.870	2.325	56,368
2022-11-09	2.780	2.810	2.760	2.780	2.252	4,397
2022-11-08	2.820	2.830	2.750	2.800	2.268	27,343
2022-11-07	2.810	2.810	2.800	2.800	2.268	170,784
2022-11-04	2.800	2.870	2.800	2.860	2.317	410
2022-11-03	2.840	2.840	2.760	2.800	2.268	10,003
2022-11-02	2.860	2.880	2.840	2.880	2.333	16,599
2022-11-01	2.850	2.870	2.840	2.860	2.317	186,581
2022-10-31	2.860	2.870	2.810	2.840	2.300	1,675,947
2022-10-28	2.810	2.875	2.750	2.870	2.325	18,719
2022-10-27	2.770	2.880	2.720	2.800	2.268	82,920
2022-10-26	2.830	2.830	2.700	2.710	2.195	48,026
2022-10-25	2.830	2.900	2.800	2.800	2.268	26,699
2022-10-24	2.950	2.980	2.790	2.800	2.268	25,004
2022-10-21	2.900	2.910	2.890	2.900	2.349	28,577
2022-10-20	2.910	2.910	2.760	2.850	2.308	245,018
2022-10-19	2.890	2.970	2.870	2.900	2.349	85,050
2022-10-18	2.760	2.890	2.760	2.890	2.341	68,084
2022-10-17	2.750	2.770	2.750	2.770	2.244	69,870
2022-10-14	2.750	2.780	2.750	2.760	2.236	230,903
2022-10-13	2.720	2.780	2.710	2.710	2.195	7,884

← NewerPage 17 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.