Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.630	2.720	2.630	2.710	2.088	5,880
2022-04-22	2.600	2.700	2.580	2.600	2.003	42,037
2022-04-21	2.630	2.650	2.600	2.600	2.003	149,539
2022-04-20	2.720	2.720	2.610	2.610	2.011	550,228
2022-04-19	2.820	2.870	2.620	2.620	2.019	81,148
2022-04-14	2.750	2.810	2.750	2.800	2.158	38,073
2022-04-13	2.750	2.820	2.725	2.820	2.173	4,760
2022-04-12	2.800	2.800	2.720	2.720	2.096	15,506
2022-04-11	2.870	2.870	2.740	2.740	2.111	17,959
2022-04-08	2.780	2.840	2.780	2.840	2.188	7,217
2022-04-07	2.800	2.820	2.740	2.790	2.150	162,107
2022-04-06	2.730	2.830	2.730	2.820	2.173	350,116
2022-04-05	2.800	2.820	2.800	2.820	2.173	12,399
2022-04-04	2.700	2.790	2.670	2.790	2.150	12,797
2022-04-01	2.680	2.800	2.680	2.700	2.080	10,211
2022-03-31	2.690	2.780	2.660	2.670	2.057	35,303
2022-03-30	2.700	2.820	2.660	2.700	2.080	135,718
2022-03-29	2.800	2.800	2.670	2.670	2.057	36,429
2022-03-28	2.555	2.860	2.550	2.790	2.150	314,114
2022-03-25	2.550	2.600	2.510	2.520	1.942	42,901
2022-03-24	2.510	2.530	2.500	2.500	1.926	49,344
2022-03-23	2.460	2.520	2.460	2.510	1.934	75,319
2022-03-22	2.470	2.510	2.470	2.470	1.903	10,178
2022-03-21	2.500	2.520	2.470	2.470	1.903	38,594
2022-03-18	2.540	2.540	2.420	2.450	1.888	37,684
2022-03-17	2.550	2.560	2.430	2.450	1.888	16,027
2022-03-16	2.510	2.520	2.430	2.480	1.911	59,004
2022-03-15	2.480	2.490	2.450	2.480	1.911	36,536
2022-03-14	2.490	2.490	2.440	2.470	1.903	9,995
2022-03-11	2.470	2.540	2.420	2.420	1.865	511,716
2022-03-10	2.410	2.515	2.410	2.460	1.896	77,173
2022-03-09	2.320	2.330	2.300	2.310	1.780	117,708
2022-03-08	2.450	2.450	2.330	2.330	1.795	40,817
2022-03-07	2.510	2.510	2.420	2.430	1.872	123,983
2022-03-04	2.560	2.560	2.500	2.500	1.926	205,542
2022-03-03	2.550	2.580	2.440	2.530	1.949	389,502
2022-03-02	2.490	2.600	2.490	2.500	1.926	1,164,115
2022-03-01	2.650	2.650	2.450	2.530	1.949	565,240
2022-02-28	2.720	2.720	2.580	2.580	1.988	69,881
2022-02-25	2.680	2.740	2.670	2.670	2.057	91,395
2022-02-24	2.800	2.800	2.670	2.700	2.011	90,069
2022-02-23	2.890	2.900	2.700	2.720	2.026	309,982
2022-02-22	2.730	2.850	2.700	2.700	2.011	984,320
2022-02-21	2.760	2.760	2.650	2.650	1.974	73,207
2022-02-18	2.800	2.840	2.740	2.740	2.041	103,222
2022-02-17	2.880	2.880	2.800	2.830	2.108	234,230
2022-02-16	2.850	2.890	2.840	2.850	2.123	13,743
2022-02-15	2.810	2.870	2.800	2.800	2.086	22,465
2022-02-14	2.850	2.900	2.780	2.900	2.160	30,467
2022-02-11	2.890	2.920	2.810	2.820	2.101	39,078
2022-02-10	2.860	2.900	2.810	2.860	2.130	70,532
2022-02-09	2.880	2.940	2.800	2.900	2.160	46,400
2022-02-08	3.000	3.000	2.880	2.880	2.145	3,879
2022-02-07	2.880	2.915	2.850	2.890	2.153	19,067
2022-02-04	2.960	2.980	2.880	2.880	2.145	10,932
2022-02-03	2.900	3.020	2.900	2.950	2.197	24,202
2022-02-02	3.000	3.120	2.900	2.900	2.160	60,034
2022-02-01	2.890	3.010	2.890	2.950	2.197	32,159
2022-01-31	2.710	2.910	2.710	2.850	2.123	75,385
2022-01-28	2.700	2.870	2.700	2.850	2.123	104,187

← NewerPage 20 of 22 · 1,265 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.