Australia markets close in 2 hours 45 minutes

Peter Warren Automotive Holdings Limited (PWR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2600-0.0300 (-1.31%)
As of 12:43PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.29002.29002.24002.26002.26005,442
24 Apr 20242.29002.30002.23002.29002.2900152,938
23 Apr 20242.25002.30002.25002.29002.2900102,979
22 Apr 20242.23002.26002.20002.26002.260059,049
19 Apr 20242.21002.21002.20002.20002.200068,941
18 Apr 20242.22002.22502.21002.21002.210028,444
17 Apr 20242.21002.23002.20002.21002.210089,785
16 Apr 20242.23002.23002.21002.21002.2100104,713
15 Apr 20242.24002.24002.22002.22002.220069,570
12 Apr 20242.25002.26002.24002.26002.260026,659
11 Apr 20242.26002.26002.24002.24002.240024,299
10 Apr 20242.25002.27002.24002.26002.260037,333
09 Apr 20242.26002.28002.25002.27002.2700159,640
08 Apr 20242.23002.25002.23002.24002.240061,444
05 Apr 20242.23002.25002.23002.23002.230015,814
04 Apr 20242.24002.25002.22002.23002.230016,911
03 Apr 20242.25002.25002.21002.21002.210045,476
02 Apr 20242.25002.26002.20002.26002.260099,172
28 Mar 20242.23002.25002.20002.20002.2000537,021
27 Mar 20242.25002.25002.22002.23002.2300277,557
26 Mar 20242.27002.29002.24002.25002.250087,579
25 Mar 20242.29002.30002.26002.28002.280063,549
22 Mar 20242.29002.30002.25002.25002.250019,454
21 Mar 20242.29002.31002.26002.29002.290062,291
20 Mar 20242.34002.34002.24002.24002.240069,133
19 Mar 20242.24002.33002.24002.33002.3300187,679
18 Mar 20242.22002.25002.22002.25002.250033,222
15 Mar 20242.25002.25002.22002.22002.220046,697
14 Mar 20242.25002.31002.25002.25002.250081,825
13 Mar 20242.22002.25002.22002.24002.240016,064
12 Mar 20242.25002.25002.22002.25002.25004,058
11 Mar 20242.25002.26002.22002.25002.2500109,899
08 Mar 20242.24002.25002.22002.25002.250081,975
07 Mar 20242.27002.27002.22002.24002.240041,004
06 Mar 20242.24002.27002.22002.23002.2300120,878
05 Mar 20242.32002.32002.23002.24002.2400131,175
04 Mar 20242.24002.28002.22002.26002.260056,831
01 Mar 20242.23002.24002.19002.22002.2200114,780
29 Feb 20242.26002.27002.20002.22002.220073,964
28 Feb 20242.32002.32002.19002.23002.2300234,282
27 Feb 20242.33002.33002.26002.32002.32002,082,505
27 Feb 20240.085 Dividend
26 Feb 20242.48002.48002.42002.45002.3650480,511
23 Feb 20242.45002.48002.37002.44002.3553425,494
22 Feb 20242.38002.43002.36002.43002.34571,560,994
21 Feb 20242.49002.49002.33002.38002.2974345,620
20 Feb 20242.56002.59002.55002.55002.461545,728
19 Feb 20242.58002.58002.55002.58002.490550,630
16 Feb 20242.59002.59002.55002.56002.471251,661
15 Feb 20242.56002.59002.53002.59002.500125,448
14 Feb 20242.56002.56002.51002.56002.471256,876
13 Feb 20242.59002.61002.55002.56002.4712106,528
12 Feb 20242.56002.59002.50002.54002.451946,362
09 Feb 20242.54002.60002.50002.54002.451988,668
08 Feb 20242.56002.56002.49002.52002.432690,422
07 Feb 20242.46002.56002.46002.56002.471296,523
06 Feb 20242.43002.53002.43002.46002.3747194,087
05 Feb 20242.41002.45002.40002.43002.3457120,816
02 Feb 20242.44002.45002.41002.41002.3264116,922
01 Feb 20242.41002.45002.39002.41002.3264201,969
31 Jan 20242.33002.45002.32002.40002.31671,026,121
30 Jan 20242.33002.36002.31002.33002.249275,568
29 Jan 20242.30002.32002.27002.30002.2202588,775
25 Jan 20242.30002.32002.26002.26002.1816184,894
24 Jan 20242.31002.31002.27002.27002.1912337,137
23 Jan 20242.34002.35002.29002.30002.2202278,811
22 Jan 20242.36002.36002.33002.33002.249227,266
19 Jan 20242.36002.37002.33002.34002.258882,730
18 Jan 20242.35002.39002.34002.35002.268550,592
17 Jan 20242.35002.38002.34002.34002.258894,259
16 Jan 20242.35002.38002.33002.34002.258858,139
15 Jan 20242.38002.39002.34002.37002.28787,947
12 Jan 20242.39002.40002.30002.32002.2395267,118
11 Jan 20242.42002.42002.38002.39002.307169,027
10 Jan 20242.40002.47002.38002.47002.384353,656
09 Jan 20242.41002.42002.38002.39002.307126,596
08 Jan 20242.42502.43002.38002.41002.3264121,718
05 Jan 20242.39002.41002.38002.38002.297427,318
04 Jan 20242.44002.45002.38002.39002.307144,796
03 Jan 20242.46002.47002.42002.43002.345756,087
02 Jan 20242.40002.46002.40002.46002.374749,100
29 Dec 20232.46002.46002.40002.44002.355314,420
28 Dec 20232.39002.46002.38002.39002.307126,647
27 Dec 20232.45002.46002.39002.46002.37475,958
22 Dec 20232.42002.45002.38002.38002.297456,204
21 Dec 20232.41002.44002.37002.40002.3167303,994
20 Dec 20232.43002.48002.40002.40002.3167144,642
19 Dec 20232.49002.49002.38002.43002.3457109,804
18 Dec 20232.26002.37002.26002.37002.287891,526
15 Dec 20232.25002.27502.21002.26002.181654,889
14 Dec 20232.22002.25002.20002.25002.171998,805
13 Dec 20232.24002.25002.13002.16002.0851152,798
12 Dec 20232.24002.27002.21002.22002.1430371,929
11 Dec 20232.25002.25002.23002.24002.1623112,409
08 Dec 20232.25002.26002.23002.25002.171997,883
07 Dec 20232.26002.27002.22002.24002.1623892,457
06 Dec 20232.30002.30002.21002.25002.171938,288
05 Dec 20232.29002.30002.21002.30002.220250,331
04 Dec 20232.24002.28002.21002.26002.181671,953
01 Dec 20232.32002.34002.23002.24002.162391,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...