Australia markets open in 5 hours 32 minutes

Peter Warren Automotive Holdings Limited (PWR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.1600+0.0100 (+0.47%)
At close: 03:58PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.16002.16002.15002.16002.16008,249
09 May 20242.18502.19002.15002.15002.15009,577
08 May 20242.20002.21002.18002.21002.21004,757
07 May 20242.21502.23002.19002.20002.20007,154
06 May 20242.20002.23002.20002.21002.210012,681
03 May 20242.23002.23002.20002.20002.20009,731
02 May 20242.23002.24002.22002.22002.22002,693
01 May 20242.23002.23002.19002.21002.21006,797
30 Apr 20242.25002.25002.22002.23002.23002,954
29 Apr 2024------
26 Apr 20242.25002.27002.24002.26002.26006,097
24 Apr 20242.28002.28002.24002.24002.240029,231
23 Apr 20242.25002.30002.22002.22002.220028,716
22 Apr 20242.23002.25002.22502.25002.25006,630
19 Apr 20242.21002.21002.20002.20002.20001,867
18 Apr 20242.21002.22002.21002.21002.21002,320
17 Apr 2024------
16 Apr 20242.22002.23002.21002.22002.22007,712
15 Apr 20242.24002.24002.22002.22002.22003,316
12 Apr 20242.24002.26002.24002.25002.25004,238
11 Apr 20242.25002.25002.24002.24002.24001,252
10 Apr 20242.25002.27002.24002.25002.25005,057
09 Apr 20242.26002.28002.25002.28002.28006,836
08 Apr 20242.24002.24002.23002.23002.23002,381
05 Apr 20242.25002.25002.23002.23002.2300979
04 Apr 20242.24002.24002.24002.24002.24001,166
03 Apr 20242.25002.26002.21002.23002.23007,719
02 Apr 20242.21002.25002.20002.24002.240023,303
28 Mar 20242.23502.24002.20002.24002.240023,239
27 Mar 20242.24002.25002.22002.22002.220011,041
26 Mar 20242.28002.29002.24502.24502.24505,688
25 Mar 20242.29002.30002.27002.28002.2800-
22 Mar 20242.29002.30002.27002.27002.27004,371
21 Mar 20242.29002.31002.27002.30002.300016,358
20 Mar 20242.30002.31002.26002.28002.280015,548
19 Mar 20242.25002.32002.25002.31002.310032,259
18 Mar 20242.25002.25002.22002.24002.24004,298
15 Mar 20242.24002.25002.23002.23002.23004,165
14 Mar 20242.24002.31002.24002.25002.25008,423
13 Mar 20242.24002.27002.23002.25002.25007,119
12 Mar 20242.25002.25002.22002.23002.23007,629
11 Mar 20242.23002.26002.22002.26002.26007,554
08 Mar 20242.24002.25002.23002.23002.230013,253
07 Mar 20242.23002.24002.22002.24002.24004,577
06 Mar 20242.24002.26002.23002.25002.25003,719
05 Mar 20242.32002.32002.24002.24002.24003,975
04 Mar 20242.23002.27002.23002.26002.26005,953
01 Mar 20242.23002.25002.20002.23002.230011,391
29 Feb 20242.27002.27002.20502.22002.22007,853
28 Feb 20242.31002.31002.20002.20002.200010,481
27 Feb 20242.31002.31002.26002.31002.310033,288
27 Feb 20240.085 Dividend
26 Feb 20242.46002.46002.43002.44002.355037,765
23 Feb 20242.46002.48002.37002.44002.355043,775
22 Feb 20242.41002.42002.36002.38002.297114,786
21 Feb 20242.40002.41002.34002.40002.31646,724
20 Feb 20242.56002.59002.55002.56002.47085,242
19 Feb 20242.57002.58002.56002.58002.49013,171
16 Feb 20242.59002.59002.56002.57002.480582,447
15 Feb 20242.56002.56002.53002.54002.45152,670
14 Feb 20242.52002.55002.52002.53002.441910,578
13 Feb 20242.58002.61002.57002.57002.48059,557
12 Feb 20242.54002.56002.51002.54002.45157,806
09 Feb 20242.56002.60002.51002.54002.45157,534
08 Feb 20242.52002.54002.49002.53002.44197,194
07 Feb 20242.49002.54002.47002.54002.451513,736
06 Feb 20242.45002.52002.45002.47002.384013,842
05 Feb 20242.41002.45002.40002.44002.35507,162
02 Feb 20242.42002.44002.41002.43002.34538,536
01 Feb 20242.43002.44002.40002.41002.326015,559
31 Jan 20242.33002.45002.33002.42002.335730,614
30 Jan 20242.35002.36002.32002.34002.25859,327
29 Jan 20242.29002.32002.28002.30002.219914,676
25 Jan 20242.30002.30002.27002.27002.190941,423
24 Jan 20242.29002.31002.27002.28002.200615,385
23 Jan 20242.33002.34502.29502.30002.219915,307
22 Jan 20242.35002.35002.34002.34502.26334,616
19 Jan 20242.35002.37002.33002.37002.28747,740
18 Jan 2024------
17 Jan 20242.34002.38002.34002.34002.25853,995
16 Jan 20242.34002.36002.33002.34002.25856,116
15 Jan 20242.37002.38002.32002.36002.27788,402
12 Jan 20242.38002.38002.31002.36002.277810,164
11 Jan 20242.40002.41002.38002.39002.30671,961
10 Jan 20242.39002.42002.38002.42002.3357100,610
09 Jan 20242.42002.42002.39002.40002.31645,612
08 Jan 20242.40002.42002.38002.40002.31647,340
05 Jan 20242.40002.40002.40002.40002.3164512
04 Jan 20242.43002.45002.39002.41002.3260422,777
03 Jan 20242.46002.47002.43002.44002.35505,491
02 Jan 20242.44002.47002.43002.44002.35505,135
29 Dec 20232.46002.46002.41002.43002.34532,126
28 Dec 20232.39002.46002.39002.44002.35503,578
27 Dec 20232.45002.46002.40002.42002.33576,140
22 Dec 20232.42002.44002.38002.42002.335724,426
21 Dec 20232.41002.43002.37002.38002.297111,248
20 Dec 20232.41002.48002.41002.46002.374323,434
19 Dec 20232.42002.44002.38002.44002.3550419,088
18 Dec 20232.27002.36002.27002.33002.248812,740
15 Dec 20232.24002.27002.22002.26002.18137,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...