Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia · Delayed Price · Currency is AUD 0.9100
+0.0400 (4.60%)
Jun 18, 2026, 12:31 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.92 | 0.93 | 0.85 | 0.87 | 0.87 | -1.69% | 1,179,107 |
| Jun 16, 2026 | 0.98 | 0.98 | 0.89 | 0.89 | 0.89 | -9.23% | 501,732 |
| Jun 15, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.33% | 265,719 |
| Jun 12, 2026 | 0.91 | 0.96 | 0.89 | 0.90 | 0.90 | -1.10% | 397,062 |
| Jun 11, 2026 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 3.41% | 449,364 |
| Jun 10, 2026 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -1.68% | 727,574 |
| Jun 9, 2026 | 0.84 | 0.90 | 0.83 | 0.90 | 0.90 | 7.19% | 355,501 |
| Jun 5, 2026 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 5.03% | 993,850 |
| Jun 4, 2026 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 0.63% | 789,067 |
| Jun 3, 2026 | 0.76 | 0.80 | 0.73 | 0.79 | 0.79 | 4.64% | 1,871,200 |
| Jun 2, 2026 | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | 0.67% | 4,700,459 |
| Jun 1, 2026 | 1.00 | 1.00 | 0.73 | 0.75 | 0.75 | -25.37% | 2,743,562 |
| May 29, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 310,488 |
| May 28, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.47% | 514,020 |
| May 27, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 256,253 |
| May 26, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 139,751 |
| May 25, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 147,607 |
| May 22, 2026 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | -3.74% | 339,744 |
| May 21, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | 1.42% | 272,073 |
| May 20, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 201,257 |
| May 19, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.47% | 81,570 |
| May 18, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -1.39% | 38,892 |
| May 15, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 36,760 |
| May 14, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.81% | 109,818 |
| May 13, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 2.31% | 216,760 |
| May 12, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 299,461 |
| May 11, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 89,404 |
| May 8, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 85,419 |
| 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% | 478,018 |
| 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 |