Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.840
+0.030 (1.66%)
Dec 4, 2025, 3:29 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | - | -1.09% | 48,877 |
| Dec 2, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 0.82% | 18,687 |
| Dec 1, 2025 | 1.81 | 1.88 | 1.80 | 1.82 | 1.82 | - | 99,154 |
| Nov 28, 2025 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | -3.19% | 23,924 |
| Nov 27, 2025 | 1.82 | 1.88 | 1.80 | 1.88 | 1.88 | 3.58% | 197,853 |
| Nov 26, 2025 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.36% | 27,439 |
| Nov 25, 2025 | 1.84 | 1.90 | 1.80 | 1.84 | 1.84 | -1.87% | 149,923 |
| Nov 24, 2025 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | - | 24,600 |
| Nov 21, 2025 | 1.90 | 1.95 | 1.83 | 1.88 | 1.88 | -0.79% | 321,921 |
| Nov 20, 2025 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -2.07% | 96,089 |
| Nov 19, 2025 | 1.81 | 1.93 | 1.81 | 1.93 | 1.93 | 2.12% | 14,531 |
| Nov 18, 2025 | 1.89 | 1.92 | 1.86 | 1.89 | 1.89 | -2.33% | 39,504 |
| Nov 17, 2025 | 1.90 | 1.94 | 1.88 | 1.94 | 1.94 | -0.26% | 438,482 |
| Nov 14, 2025 | 1.89 | 1.95 | 1.87 | 1.94 | 1.94 | -1.02% | 528,057 |
| Nov 13, 2025 | 1.92 | 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 | 1.89 | 1.77 | 1.77 | 1.77 | -6.35% | 5,305 |
| Nov 7, 2025 | 1.85 | 1.90 | 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 | 1.77 | 1.80 | 1.80 | -2.96% | 42,442 |
| Nov 4, 2025 | 1.83 | 1.86 | 1.79 | 1.86 | 1.86 | 1.92% | 41,941 |
| Nov 3, 2025 | 1.88 | 1.89 | 1.80 | 1.82 | 1.82 | -2.41% | 53,380 |
| Oct 31, 2025 | 1.81 | 1.87 | 1.78 | 1.87 | 1.87 | 5.67% | 4,352,915 |
| Oct 30, 2025 | 1.80 | 1.86 | 1.77 | 1.77 | 1.77 | -1.94% | 290,395 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -0.28% | 392,543 |
| Oct 28, 2025 | 1.83 | 1.86 | 1.79 | 1.81 | 1.81 | -2.43% | 71,921 |
| Oct 27, 2025 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 1.93% | 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 | 0.85% | 14,066 |
| Oct 20, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -1.39% | 50,021 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 1.99% | 23,434 |
| Oct 16, 2025 | 1.79 | 1.79 | 1.68 | 1.76 | 1.76 | -1.40% | 325,305 |
| Oct 15, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -1.38% | 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 | -2.90% | 37,260 |
| Oct 10, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -0.26% | 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 | -0.50% | 145,415 |
| Oct 3, 2025 | 2.03 | 2.05 | 1.98 | 2.00 | 2.00 | -1.96% | 84,696 |
| 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 | -0.83% | 109,512 |
| Sep 25, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 117,967 |