Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.960
+0.050 (2.62%)
Nov 13, 2025, 4:10 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.91 | 1.96 | 1.85 | 1.96 | 1.96 | 2.62% | 115,401 |
| Nov 12, 2025 | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | -1.04% | 116,476 |
| Nov 11, 2025 | 1.82 | 1.93 | 1.79 | 1.93 | 1.93 | 9.04% | 97,730 |
| Nov 10, 2025 | 1.86 | 1.88 | 1.77 | 1.77 | 1.77 | -6.35% | 5,305 |
| Nov 7, 2025 | 1.85 | 1.89 | 1.82 | 1.89 | 1.89 | 2.16% | 186,453 |
| Nov 6, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 2.78% | 48,376 |
| Nov 5, 2025 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -3.23% | 48,376 |
| Nov 4, 2025 | 1.83 | 1.86 | 1.78 | 1.86 | 1.86 | 2.20% | 42,442 |
| Nov 3, 2025 | 1.88 | 1.89 | 1.80 | 1.82 | 1.82 | - | 53,380 |
| Nov 2, 2025 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -2.67% | 53,380 |
| Oct 31, 2025 | 1.81 | 1.87 | 1.78 | 1.87 | 1.87 | 5.65% | 4,352,915 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.77 | 1.77 | 1.77 | -1.67% | 4,352,915 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -0.55% | 392,543 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.79 | 1.81 | 1.81 | -2.16% | 71,921 |
| Oct 27, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 35,907 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | - | 9,940 |
| Oct 23, 2025 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 0.55% | 613,559 |
| Oct 22, 2025 | 1.75 | 1.90 | 1.73 | 1.81 | 1.81 | 1.12% | 1,010,504 |
| Oct 21, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 14,066 |
| Oct 20, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -1.67% | 50,021 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 2.27% | 23,434 |
| Oct 16, 2025 | 1.79 | 1.79 | 1.68 | 1.76 | 1.76 | -1.68% | 325,305 |
| Oct 15, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 166,517 |
| Oct 14, 2025 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 44,165 |
| Oct 13, 2025 | 1.90 | 1.90 | 1.82 | 1.84 | 1.84 | -3.16% | 37,260 |
| Oct 10, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 85,381 |
| Oct 9, 2025 | 1.86 | 1.90 | 1.83 | 1.90 | 1.90 | 2.15% | 42,725 |
| Oct 8, 2025 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -3.63% | 29,433 |
| Oct 7, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.02% | 11,523 |
| Oct 6, 2025 | 2.01 | 2.05 | 1.94 | 1.99 | 1.99 | -1.49% | 145,415 |
| Oct 5, 2025 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 38,669 |
| Oct 3, 2025 | 2.03 | 2.05 | 1.98 | 2.00 | 2.00 | -1.96% | 325,263 |
| Oct 2, 2025 | 1.94 | 2.05 | 1.94 | 2.04 | 2.04 | 5.70% | 325,263 |
| Oct 1, 2025 | 1.79 | 1.97 | 1.76 | 1.93 | 1.93 | 9.04% | 309,186 |
| Sep 30, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -3.28% | 94,610 |
| Sep 29, 2025 | 1.75 | 1.83 | 1.68 | 1.83 | 1.83 | 2.23% | 380,913 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -1.10% | 109,512 |
| Sep 25, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 117,967 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.77 | 1.82 | 1.82 | - | 169,379 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | -0.55% | 73,770 |
| Sep 22, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 34,438 |
| Sep 19, 2025 | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | 0.55% | 127,042 |
| Sep 18, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 67,245 |
| Sep 17, 2025 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | - | 56,008 |
| Sep 16, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.00% | 23,009 |
| Sep 15, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 21,912 |
| Sep 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 151 |
| Sep 12, 2025 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | -0.56% | 2,694 |
| Sep 11, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 88,330 |
| Sep 10, 2025 | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 60,002 |