Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 1.150
0.00 (0.00%)
May 8, 2026, 4:15 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 1.32% | 39,176 |
| May 6, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.89% | 23,521 |
| May 5, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.44% | 186,580 |
| May 4, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -1.31% | 30,275 |
| May 1, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.14% | 249,948 |
| Apr 30, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 63,812 |
| Apr 29, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 178,405 |
| Apr 28, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 45,506 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 29,297 |
| Apr 24, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 17,329 |
| Apr 23, 2026 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | 0.84% | 81,827 |
| Apr 22, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.85% | 158,998 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 394,604 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 33,350 |
| Apr 17, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -1.93% | 178,062 |
| Apr 16, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | -0.38% | 107,637 |
| Apr 15, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | 1.56% | 61,693 |
| Apr 14, 2026 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | 1.19% | 113,490 |
| Apr 13, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -1.94% | 89,781 |
| Apr 10, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 64,140 |
| Apr 9, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.89% | 62,902 |
| Apr 8, 2026 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | 0.76% | 88,331 |
| Apr 7, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -1.13% | 72,197 |
| Apr 2, 2026 | 1.42 | 1.44 | 1.32 | 1.33 | 1.33 | -5.00% | 41,333 |
| Apr 1, 2026 | 1.36 | 1.44 | 1.31 | 1.40 | 1.40 | 2.94% | 33,427 |
| Mar 31, 2026 | 1.35 | 1.36 | 1.29 | 1.36 | 1.36 | 0.37% | 49,780 |
| Mar 30, 2026 | 1.29 | 1.36 | 1.25 | 1.36 | 1.36 | 4.63% | 96,026 |
| 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 |