Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.680
-0.010 (-0.59%)
Feb 5, 2026, 4:11 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 41,411 |
| Feb 4, 2026 | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 28,781 |
| Feb 3, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 13,245 |
| Feb 2, 2026 | 1.80 | 1.83 | 1.74 | 1.75 | 1.75 | -1.13% | 27,885 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.72 | 1.77 | 1.77 | -2.21% | 31,037 |
| Jan 29, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | 2.26% | 21,909 |
| Jan 28, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.84% | 32,730 |
| Jan 27, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 2.00% | 28,603 |
| Jan 23, 2026 | 1.84 | 1.85 | 1.74 | 1.75 | 1.75 | -5.41% | 124,149 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.85 | - | 96,312 |
| Jan 21, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 578 |
| Jan 20, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 3.64% | 768,410 |
| Jan 19, 2026 | 1.89 | 1.89 | 1.77 | 1.79 | 1.79 | -3.51% | 15,346 |
| Jan 16, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.93% | 26,290 |
| Jan 15, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.82 | 0.55% | 10,534 |
| Jan 14, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -2.43% | 33,889 |
| Jan 13, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.37% | 4,334 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.27% | 245 |
| Jan 9, 2026 | 1.84 | 1.88 | 1.83 | 1.83 | 1.83 | -0.54% | 25,312 |
| Jan 8, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | 1.10% | 39,872 |
| Jan 7, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.82 | -1.62% | 22,856 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.65% | 24,257 |
| Jan 5, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 4.92% | 38,580 |
| Jan 2, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -1.35% | 41,285 |
| Dec 31, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -1.33% | 28,150 |
| Dec 30, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 1.62% | 1,945,809 |
| Dec 29, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | - | 16,892 |
| Dec 24, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.82% | 44,093 |
| Dec 23, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -0.81% | 10,259 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 33,791 |
| Dec 19, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 8.88% | 835,891 |
| Dec 18, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 1.45% | 22,886 |
| Dec 17, 2025 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -0.29% | 16,885 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 0.29% | 11,105 |
| Dec 12, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | -1.43% | 31,798 |
| Dec 11, 2025 | 1.76 | 1.79 | 1.72 | 1.75 | 1.75 | -3.06% | 73,065 |
| Dec 10, 2025 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 2.56% | 47,882 |
| Dec 9, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -1.13% | 2,613 |
| Dec 8, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 0.85% | 83,806 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -4.86% | 33,324 |
| Dec 4, 2025 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 24,064 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -1.36% | 63,031 |
| 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 |