Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.740
-0.005 (-0.29%)
Aug 1, 2025, 4:11 PM AEST
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | - | 46,923 |
| Jul 31, 2025 | 1.69 | 1.75 | 1.67 | 1.74 | 1.74 | 2.96% | 249,783 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 57,282 |
| Jul 29, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | - | 67,874 |
| Jul 28, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 115,034 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 47,563 |
| Jul 24, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 4.24% | 477,730 |
| Jul 23, 2025 | 1.58 | 1.68 | 1.56 | 1.65 | 1.65 | 12.24% | 6,112,450 |
| Jul 22, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 11,244 |
| Jul 21, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 39,112 |
| Jul 18, 2025 | 1.44 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 38,677 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 68,809 |
| Jul 16, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 9,569 |
| Jul 15, 2025 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.20% | 138,501 |
| Jul 14, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 146,448 |
| Jul 11, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | - | 50,339 |
| Jul 10, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 12,602 |
| Jul 9, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | - | 23,190 |
| Jul 8, 2025 | 1.49 | 1.59 | 1.43 | 1.44 | 1.44 | -2.70% | 49,099 |
| Jul 7, 2025 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 3.50% | 29,525 |
| Jul 4, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | - | 30,349 |
| Jul 3, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 5,787 |
| Jul 2, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 47,884 |
| Jul 1, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 97,311 |
| Jun 30, 2025 | 1.50 | 1.53 | 1.40 | 1.43 | 1.43 | -4.67% | 75,644 |
| Jun 27, 2025 | 1.38 | 1.50 | 1.37 | 1.50 | 1.50 | 7.14% | 373,419 |
| Jun 26, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.94% | 229,943 |
| Jun 25, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 1.49% | 376,790 |
| Jun 24, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 71,772 |
| Jun 23, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 115,300 |
| Jun 20, 2025 | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -2.86% | 107,561 |
| Jun 19, 2025 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 63,664 |
| Jun 18, 2025 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 56,120 |
| Jun 17, 2025 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 47,133 |
| Jun 16, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 62,151 |
| Jun 13, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 61,464 |
| Jun 12, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 5,698 |
| Jun 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 5,974 |
| Jun 10, 2025 | 1.47 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 35,138 |
| Jun 6, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 19,841 |
| Jun 5, 2025 | 1.53 | 1.55 | 1.46 | 1.47 | 1.47 | -2.65% | 26,788 |
| Jun 4, 2025 | 1.55 | 1.55 | 1.47 | 1.51 | 1.51 | 1.34% | 39,009 |
| Jun 3, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -3.87% | 38,139 |
| Jun 2, 2025 | 1.56 | 1.56 | 1.47 | 1.55 | 1.55 | -0.64% | 30,938 |
| May 30, 2025 | 1.51 | 1.56 | 1.47 | 1.56 | 1.56 | 3.31% | 68,360 |
| May 29, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 19,484 |
| May 28, 2025 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 4.67% | 55,515 |
| May 27, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 24,740 |
| May 26, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 223,646 |
| May 23, 2025 | 1.57 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 13,945 |