Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.710	2.740	2.700	2.740	2.219	6,596
2022-10-11	2.740	2.745	2.700	2.700	2.187	121,216
2022-10-10	2.740	2.790	2.700	2.790	2.260	9,901
2022-10-07	2.740	2.740	2.710	2.710	2.195	14,714
2022-10-06	2.760	2.850	2.720	2.740	2.219	538,982
2022-10-05	2.680	2.830	2.680	2.830	2.292	148,923
2022-10-04	2.670	2.680	2.600	2.640	2.138	28,737
2022-10-03	2.670	2.670	2.600	2.670	2.163	23,030
2022-09-30	2.790	2.840	2.630	2.630	2.130	39,400
2022-09-29	2.710	2.890	2.630	2.670	2.163	7,584
2022-09-28	2.680	2.710	2.550	2.710	2.195	10,493
2022-09-27	2.720	2.760	2.650	2.680	2.171	15,504
2022-09-26	2.880	3.000	2.800	2.800	2.268	233,428
2022-09-23	2.870	2.940	2.850	2.860	2.317	69,817
2022-09-21	2.890	2.890	2.800	2.840	2.300	41,607
2022-09-20	2.900	2.900	2.820	2.860	2.317	12,506
2022-09-19	2.950	2.990	2.810	2.850	2.308	20,452
2022-09-16	3.000	3.020	2.840	3.000	2.430	84,885
2022-09-15	3.270	3.300	2.975	3.000	2.430	120,487
2022-09-14	2.820	2.990	2.780	2.990	2.422	416,077
2022-09-13	2.525	2.540	2.520	2.540	2.057	8,021
2022-09-12	2.550	2.550	2.510	2.510	2.033	8,992
2022-09-09	2.580	2.620	2.500	2.500	2.025	33,487
2022-09-08	2.490	2.670	2.490	2.600	2.106	4,342
2022-09-07	2.620	2.700	2.620	2.670	2.057	58,993
2022-09-06	2.640	2.820	2.560	2.720	2.096	205,525
2022-09-05	2.640	2.640	2.630	2.640	2.034	19,418
2022-09-02	2.650	2.650	2.600	2.640	2.034	11,924
2022-09-01	2.650	2.670	2.510	2.650	2.042	147,348
2022-08-31	2.630	2.700	2.570	2.650	2.042	26,810
2022-08-30	2.570	2.600	2.530	2.540	1.957	135,905
2022-08-29	2.590	2.600	2.540	2.580	1.988	31,052
2022-08-26	2.660	2.670	2.550	2.560	1.973	671,648
2022-08-25	2.590	2.590	2.500	2.540	1.957	19,586
2022-08-24	2.650	2.650	2.580	2.580	1.988	28,257
2022-08-23	2.660	2.680	2.600	2.600	2.003	12,665
2022-08-22	2.620	2.680	2.600	2.600	2.003	17,801
2022-08-19	2.750	2.750	2.580	2.580	1.988	47,153
2022-08-18	2.530	2.690	2.530	2.680	2.065	5,450
2022-08-17	2.490	2.750	2.490	2.750	2.119	22,090
2022-08-16	2.560	2.570	2.550	2.570	1.980	16,662
2022-08-15	2.510	2.520	2.470	2.480	1.911	18,352
2022-08-12	2.530	2.560	2.520	2.560	1.973	5,668
2022-08-11	2.540	2.570	2.510	2.520	1.942	10,565
2022-08-10	2.560	2.560	2.510	2.510	1.934	272,895
2022-08-09	2.520	2.520	2.510	2.510	1.934	1,915
2022-08-08	2.540	2.550	2.520	2.520	1.942	75,621
2022-08-05	2.530	2.550	2.530	2.540	1.957	17,682
2022-08-04	2.480	2.550	2.460	2.550	1.965	19,276
2022-08-03	2.500	2.540	2.480	2.480	1.911	16,132
2022-08-02	2.450	2.460	2.400	2.460	1.896	13,320
2022-08-01	2.450	2.500	2.440	2.450	1.888	11,514
2022-07-29	2.460	2.460	2.450	2.460	1.896	13,605
2022-07-28	2.470	2.510	2.400	2.460	1.896	23,214
2022-07-27	2.460	2.500	2.400	2.500	1.926	169,665
2022-07-26	2.440	2.510	2.360	2.460	1.896	28,481
2022-07-25	2.380	2.450	2.380	2.450	1.888	1,754
2022-07-22	2.350	2.580	2.350	2.470	1.903	56,111
2022-07-21	2.400	2.400	2.360	2.360	1.818	13,491
2022-07-20	2.340	2.450	2.340	2.390	1.842	31,869

← NewerPage 18 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.