Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.340	2.450	2.340	2.390	1.842	31,869
2022-07-19	2.320	2.350	2.320	2.330	1.795	16,629
2022-07-18	2.300	2.310	2.250	2.300	1.772	16,817
2022-07-15	2.300	2.350	2.250	2.350	1.811	41,782
2022-07-14	2.230	2.270	2.120	2.250	1.734	26,473
2022-07-13	2.210	2.210	2.160	2.200	1.695	300
2022-07-12	2.140	2.250	2.110	2.250	1.734	27,839
2022-07-11	2.120	2.150	2.110	2.110	1.626	21,578
2022-07-08	2.160	2.160	2.110	2.110	1.626	62,425
2022-07-07	2.160	2.170	2.100	2.100	1.618	21,952
2022-07-06	2.160	2.220	2.150	2.150	1.657	5,204
2022-07-05	2.160	2.220	2.160	2.170	1.672	6,683
2022-07-04	2.230	2.230	2.210	2.210	1.703	95,786
2022-07-01	2.120	2.230	2.120	2.230	1.718	11,867
2022-06-30	2.110	2.140	2.080	2.130	1.641	44,427
2022-06-29	2.150	2.170	2.110	2.140	1.649	9,572
2022-06-28	2.230	2.230	2.160	2.200	1.695	66,117
2022-06-27	2.110	2.230	2.100	2.230	1.718	49,521
2022-06-24	2.150	2.200	2.110	2.160	1.664	98,213
2022-06-23	2.000	2.060	1.950	2.060	1.587	793,506
2022-06-22	2.080	2.170	2.000	2.000	1.541	584,291
2022-06-21	2.190	2.190	2.080	2.080	1.603	108,209
2022-06-20	2.220	2.220	2.080	2.130	1.641	39,381
2022-06-17	2.280	2.280	2.100	2.200	1.695	52,160
2022-06-16	2.410	2.600	2.280	2.280	1.757	53,251
2022-06-15	2.280	2.440	2.280	2.400	1.849	161,445
2022-06-14	2.520	2.520	2.250	2.300	1.772	301,865
2022-06-10	2.510	2.510	2.490	2.500	1.926	28,999
2022-06-09	2.520	2.600	2.510	2.600	2.003	87,474
2022-06-08	2.500	2.500	2.430	2.500	1.926	53,001
2022-06-07	2.475	2.475	2.455	2.460	1.896	47,061
2022-06-06	2.500	2.500	2.430	2.430	1.872	16,555
2022-06-03	2.470	2.630	2.450	2.520	1.942	13,651
2022-06-02	2.680	2.680	2.680	2.680	2.065	0
2022-06-01	2.630	2.680	2.600	2.680	2.065	60,898
2022-05-31	2.460	2.800	2.460	2.640	2.034	121,394
2022-05-30	2.430	2.550	2.430	2.550	1.965	19,948
2022-05-27	2.410	2.450	2.410	2.420	1.865	5,983
2022-05-26	2.450	2.450	2.390	2.410	1.857	88,243
2022-05-25	2.440	2.440	2.430	2.430	1.872	2,071
2022-05-24	2.440	2.540	2.420	2.500	1.926	82,144
2022-05-23	2.470	2.470	2.420	2.420	1.865	1,651
2022-05-20	2.430	2.455	2.410	2.450	1.888	110,346
2022-05-19	2.430	2.430	2.420	2.420	1.865	35,256
2022-05-18	2.500	2.500	2.450	2.450	1.888	28,170
2022-05-17	2.550	2.550	2.450	2.470	1.903	21,742
2022-05-16	2.520	2.530	2.450	2.450	1.888	48,675
2022-05-13	2.500	2.520	2.480	2.510	1.934	15,612
2022-05-12	2.600	2.600	2.490	2.490	1.919	145,801
2022-05-11	2.540	2.650	2.490	2.560	1.973	97,711
2022-05-10	2.620	2.620	2.520	2.530	1.949	219,182
2022-05-09	2.620	2.630	2.590	2.620	2.019	51,511
2022-05-06	2.700	2.710	2.620	2.620	2.019	16,482
2022-05-05	2.650	2.870	2.610	2.870	2.211	50,328
2022-05-04	2.650	2.740	2.600	2.650	2.042	52,852
2022-05-03	2.700	2.760	2.650	2.650	2.042	29,037
2022-05-02	2.700	2.720	2.650	2.700	2.080	9,109
2022-04-29	2.750	2.770	2.685	2.700	2.080	41,813
2022-04-28	2.580	2.750	2.580	2.750	2.119	46,427
2022-04-27	2.660	2.660	2.580	2.620	2.019	23,616

← NewerPage 19 of 22 · 1,272 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.