Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.795
+0.035 (1.99%)
Oct 17, 2025, 4:12 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 | -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 |
| Sep 9, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 31,993 |
| Sep 8, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 107,671 |
| Sep 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 6 |
| Sep 5, 2025 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | - | 422,345 |
| Sep 4, 2025 | 1.79 | 1.88 | 1.79 | 1.83 | 1.83 | -0.54% | 18,712 |
| 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 | 1.84 | -0.53% | 21,711 |
| Sep 1, 2025 | 1.89 | 1.90 | 1.85 | 1.89 | 1.85 | 0.53% | 201,113 |
| Aug 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.84 | -1.05% | 20,286 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.86 | - | 57,314 |
| Aug 28, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.86 | -2.06% | 685,890 |
| Aug 27, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.90 | 4.86% | 40,814 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.81 | -1.60% | 111,085 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.85 | 1.88 | 1.84 | -3.59% | 622,133 |
| Aug 22, 2025 | 1.81 | 1.95 | 1.80 | 1.95 | 1.91 | -2.50% | 128,258 |
| Aug 21, 2025 | 1.88 | 2.04 | 1.85 | 2.00 | 1.96 | 7.53% | 668,812 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.80 | 1.86 | 1.82 | 0.54% | 46,588 |
| Aug 19, 2025 | 1.85 | 1.88 | 1.82 | 1.85 | 1.81 | - | 90,961 |
| Aug 18, 2025 | 1.84 | 1.85 | 1.79 | 1.85 | 1.81 | 0.54% | 45,867 |
| Aug 15, 2025 | 1.83 | 1.87 | 1.78 | 1.84 | 1.80 | 0.55% | 136,446 |