Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.830
-0.010 (-0.54%)
Sep 4, 2025, 4:10 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -2.13% | 67,772 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | -0.53% | 21,711 |
| Sep 1, 2025 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | 0.53% | 201,113 |
| Aug 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 20,286 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 57,314 |
| Aug 28, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 685,890 |
| Aug 27, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | 4.86% | 40,814 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.60% | 111,085 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.85 | 1.88 | 1.88 | -3.59% | 622,133 |
| Aug 22, 2025 | 1.81 | 1.95 | 1.80 | 1.95 | 1.95 | -2.50% | 128,258 |
| Aug 21, 2025 | 1.88 | 2.04 | 1.85 | 2.00 | 2.00 | 7.53% | 668,812 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.80 | 1.86 | 1.86 | 0.54% | 46,588 |
| Aug 19, 2025 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | - | 90,961 |
| Aug 18, 2025 | 1.84 | 1.85 | 1.79 | 1.85 | 1.85 | 0.54% | 45,867 |
| Aug 15, 2025 | 1.83 | 1.87 | 1.78 | 1.84 | 1.84 | 0.55% | 136,446 |
| Aug 14, 2025 | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | - | 155,656 |
| Aug 13, 2025 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 73,621 |
| Aug 12, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -1.63% | 127,800 |
| Aug 11, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.22% | 118,367 |
| Aug 8, 2025 | 1.78 | 1.82 | 1.74 | 1.80 | 1.80 | 1.69% | 4,262,377 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | - | 9,322 |
| Aug 6, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 104,515 |
| Aug 5, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 1.69% | 71,122 |
| Aug 4, 2025 | 1.74 | 1.79 | 1.71 | 1.78 | 1.78 | 2.30% | 94,093 |
| Aug 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,800 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | - | 51,408 |
| 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 |