Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.500
+0.035 (2.39%)
Feb 26, 2026, 4:10 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.81 | 1.84 | 1.80 | 1.82 | 1.78 | 0.55% | 10,534 |
| Jan 14, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.77 | -2.43% | 33,889 |
| Jan 13, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.81 | 1.37% | 4,334 |
| Jan 12, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.79 | -0.27% | 245 |
| Jan 9, 2026 | 1.84 | 1.88 | 1.83 | 1.83 | 1.79 | -0.54% | 25,312 |
| Jan 8, 2026 | 1.85 | 1.89 | 1.82 | 1.84 | 1.80 | 1.10% | 39,872 |
| Jan 7, 2026 | 1.85 | 1.87 | 1.82 | 1.82 | 1.78 | -1.62% | 22,856 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.81 | -3.65% | 24,257 |
| Jan 5, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.88 | 4.92% | 38,580 |
| Jan 2, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.79 | -1.35% | 41,285 |
| Dec 31, 2025 | 1.87 | 1.90 | 1.86 | 1.86 | 1.82 | -1.33% | 28,150 |
| Dec 30, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.84 | 1.62% | 1,945,809 |
| Dec 29, 2025 | 1.86 | 1.87 | 1.84 | 1.85 | 1.81 | - | 16,892 |
| Dec 24, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.81 | 0.82% | 44,093 |
| Dec 23, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.80 | -0.81% | 10,259 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.81 | -2.63% | 33,791 |
| Dec 19, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.86 | 8.88% | 835,891 |
| Dec 18, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.71 | 1.45% | 22,886 |
| Dec 17, 2025 | 1.72 | 1.76 | 1.72 | 1.72 | 1.69 | -0.29% | 16,885 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.72 | 1.73 | 1.69 | 0.29% | 11,105 |
| Dec 12, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.69 | -1.43% | 31,798 |
| Dec 11, 2025 | 1.76 | 1.79 | 1.72 | 1.75 | 1.71 | -3.06% | 73,065 |