Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.295
-0.045 (-3.36%)
At close: Mar 27, 2026
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.38 | 1.29 | 1.30 | 1.30 | -3.36% | 29,246 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 9,759 |
| Mar 25, 2026 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 5.06% | 21,185 |
| Mar 24, 2026 | 1.27 | 1.44 | 1.27 | 1.29 | 1.29 | - | 53,875 |
| Mar 23, 2026 | 1.41 | 1.50 | 1.29 | 1.29 | 1.29 | - | 38,189 |
| Mar 20, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -4.10% | 110,060 |
| Mar 19, 2026 | 1.32 | 1.37 | 1.29 | 1.34 | 1.34 | -0.74% | 59,989 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 25 |
| Mar 17, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.25% | 377,161 |
| Mar 16, 2026 | 1.30 | 1.46 | 1.29 | 1.30 | 1.30 | -0.38% | 82,682 |
| Mar 13, 2026 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | - | 66,371 |
| Mar 12, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 202,099 |
| Mar 11, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 142,237 |
| Mar 10, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 1.12% | 93,895 |
| Mar 9, 2026 | 1.41 | 1.44 | 1.31 | 1.34 | 1.34 | -5.32% | 1,847,991 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 2.17% | 28,860 |
| Mar 5, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 62,167 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -2.47% | 694,307 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -8.41% | 62,957 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 11,099 |
| Feb 27, 2026 | 1.48 | 1.60 | 1.46 | 1.60 | 1.60 | 6.33% | 90,530 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 2.39% | 27,254 |
| Feb 25, 2026 | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -3.62% | 53,430 |
| Feb 24, 2026 | 1.61 | 1.62 | 1.52 | 1.52 | 1.49 | -5.00% | 94,980 |
| Feb 23, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.57 | - | 54,668 |
| Feb 20, 2026 | 1.71 | 1.71 | 1.53 | 1.60 | 1.57 | -7.51% | 467,867 |
| Feb 19, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.70 | 4.53% | 67,359 |
| Feb 18, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.62 | - | 19,488 |
| Feb 17, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.62 | -2.36% | 4,666 |
| Feb 16, 2026 | 1.66 | 1.70 | 1.64 | 1.70 | 1.66 | 4.95% | 3,397 |
| Feb 13, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.58 | -0.31% | 4,186 |
| Feb 12, 2026 | 1.60 | 1.69 | 1.59 | 1.62 | 1.59 | 1.57% | 75,804 |
| Feb 11, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.56 | -0.31% | 133,869 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.58 | 1.60 | 1.57 | -5.04% | 161,139 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.65 | 0.30% | 17,415 |
| Feb 6, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.65 | - | 278,530 |
| Feb 5, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.65 | -0.59% | 41,411 |
| Feb 4, 2026 | 1.75 | 1.76 | 1.68 | 1.69 | 1.66 | -2.87% | 28,781 |
| Feb 3, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.71 | -0.57% | 13,245 |
| Feb 2, 2026 | 1.80 | 1.83 | 1.74 | 1.75 | 1.72 | -1.13% | 827,885 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.72 | 1.77 | 1.74 | -2.21% | 31,037 |
| Jan 29, 2026 | 1.83 | 1.83 | 1.78 | 1.81 | 1.77 | 2.26% | 21,909 |
| Jan 28, 2026 | 1.78 | 1.78 | 1.74 | 1.77 | 1.74 | -0.84% | 32,730 |
| Jan 27, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.75 | 2.00% | 28,603 |
| Jan 23, 2026 | 1.84 | 1.85 | 1.74 | 1.75 | 1.72 | -5.41% | 124,149 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.82 | 1.85 | 1.81 | - | 96,312 |
| Jan 21, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.81 | - | 578 |
| Jan 20, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.81 | 3.64% | 768,410 |
| Jan 19, 2026 | 1.89 | 1.89 | 1.77 | 1.79 | 1.75 | -3.51% | 15,346 |
| Jan 16, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.81 | 1.93% | 26,290 |