Peter Warren Automotive Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.770	2.880	2.680	2.750	2.048	82,073
2022-01-25	2.880	2.880	2.760	2.770	2.063	163,535
2022-01-24	2.800	2.880	2.760	2.880	2.145	26,077
2022-01-21	2.920	2.920	2.790	2.880	2.145	66,206
2022-01-20	2.910	2.930	2.900	2.910	2.168	20,044
2022-01-19	2.930	2.935	2.900	2.900	2.160	54,532
2022-01-18	2.910	2.930	2.900	2.930	2.182	20,264
2022-01-17	2.900	2.910	2.900	2.900	2.160	5,563
2022-01-14	2.900	2.910	2.860	2.900	2.160	44,781
2022-01-13	2.900	2.910	2.900	2.900	2.160	7,679
2022-01-12	2.910	2.950	2.860	2.950	2.197	74,703
2022-01-11	2.920	2.930	2.900	2.900	2.160	31,278
2022-01-10	2.920	2.930	2.900	2.920	2.175	33,530
2022-01-07	2.920	2.940	2.900	2.920	2.175	35,407
2022-01-06	2.900	2.910	2.900	2.900	2.160	25,401
2022-01-05	2.950	2.950	2.875	2.900	2.160	71,347
2022-01-04	2.920	2.950	2.900	2.900	2.160	26,247
2021-12-31	2.950	2.950	2.930	2.930	2.182	1,068
2021-12-30	2.930	2.950	2.920	2.920	2.175	3,194
2021-12-29	2.920	2.990	2.900	2.930	2.182	12,237
2021-12-24	2.950	2.950	2.880	2.890	2.153	49,109
2021-12-23	2.810	2.900	2.800	2.890	2.153	44,597
2021-12-22	2.860	2.870	2.800	2.830	2.108	23,768
2021-12-21	2.930	2.930	2.830	2.890	2.153	21,619
2021-12-20	2.860	2.910	2.810	2.890	2.153	34,609
2021-12-17	2.810	2.880	2.770	2.850	2.123	50,210
2021-12-16	2.900	2.900	2.770	2.890	2.153	95,743
2021-12-15	2.800	2.840	2.750	2.800	2.086	123,498
2021-12-14	2.800	2.820	2.780	2.800	2.086	45,233
2021-12-13	2.800	2.840	2.760	2.800	2.086	124,994
2021-12-10	2.800	2.820	2.760	2.800	2.086	77,732
2021-12-09	2.740	2.810	2.740	2.800	2.086	37,394
2021-12-08	2.810	2.830	2.740	2.740	2.041	75,601
2021-12-07	2.810	2.870	2.800	2.800	2.086	63,485
2021-12-06	2.910	2.910	2.770	2.800	2.086	100,600
2021-12-03	2.920	2.930	2.910	2.910	2.168	17,768
2021-12-02	2.950	2.950	2.910	2.910	2.168	280,980
2021-12-01	2.980	2.980	2.950	2.950	2.197	50,881
2021-11-30	2.960	2.980	2.960	2.980	2.220	19,887
2021-11-29	2.950	2.980	2.950	2.980	2.220	84,527
2021-11-26	3.080	3.080	3.000	3.060	2.279	39,584
2021-11-25	3.000	3.040	3.000	3.040	2.264	28,875
2021-11-24	3.090	3.090	3.000	3.000	2.235	132,008
2021-11-23	3.110	3.120	3.080	3.090	2.302	42,087
2021-11-22	3.120	3.160	3.100	3.150	2.346	65,991
2021-11-19	3.190	3.190	3.120	3.160	2.354	47,372
2021-11-18	3.160	3.200	3.150	3.190	2.376	36,427
2021-11-17	3.150	3.220	3.130	3.160	2.354	92,447
2021-11-16	3.170	3.215	3.130	3.150	2.346	82,213
2021-11-15	3.200	3.200	3.110	3.130	2.331	75,106
2021-11-12	3.200	3.210	3.140	3.180	2.369	83,070
2021-11-11	3.180	3.230	3.140	3.170	2.361	76,717
2021-11-10	3.370	3.370	3.130	3.180	2.369	97,976
2021-11-09	3.200	3.370	3.200	3.370	2.510	262,182
2021-11-08	3.180	3.210	3.090	3.170	2.361	239,001
2021-11-05	3.030	3.040	2.990	3.000	2.235	47,861
2021-11-04	3.060	3.060	3.000	3.010	2.242	49,837
2021-11-03	3.000	3.090	3.000	3.000	2.235	73,092
2021-11-02	3.070	3.090	2.990	2.990	2.227	22,872
2021-11-01	3.050	3.090	2.990	3.070	2.287	72,158

← NewerPage 21 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.