Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Peter Warren Automotive Holdings Limited (PWR.AX)

Compare
1.2750
+0.0050
+(0.39%)
As of 12:19:45 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.30501.30501.27501.27501.275018,273
Apr 9, 20251.31001.35001.26001.27001.2700227,569
Apr 8, 20251.31001.35001.31001.31001.3100201,580
Apr 7, 20251.30001.30001.21001.28001.280010,259,994
Apr 4, 20251.33001.33501.25501.29501.2950138,860
Apr 3, 20251.33001.35001.33001.33001.3300218,449
Apr 2, 20251.37001.38001.33001.33001.330047,788
Apr 1, 20251.36001.36001.35001.35001.35004,562
Mar 31, 20251.37001.37001.33501.36501.3650100,376
Mar 28, 20251.38501.38501.37001.37001.3700511,614
Mar 27, 20251.37501.38251.37001.38001.380045,226
Mar 26, 20251.40501.40501.37501.38001.380048,957
Mar 25, 20251.40001.40501.36001.40001.4000265,491
Mar 24, 20251.39001.41001.37501.37501.375017,487
Mar 21, 20251.37501.41501.37501.38501.385044,331
Mar 20, 20251.39001.42001.39001.39501.395043,664
Mar 19, 20251.39501.39501.39501.39501.395017,131
Mar 18, 20251.39501.41501.39501.39501.39506,712
Mar 17, 20251.43501.43501.40501.43001.430016,444
Mar 14, 20251.42001.42001.40001.41501.415026,762
Mar 13, 20251.44001.45001.39001.43001.4300132,746
Mar 12, 20251.38001.44001.38001.44001.440080,073
Mar 11, 20251.37501.41001.37501.40001.400058,834
Mar 10, 20251.40001.44001.40001.43001.430062,495
Mar 7, 20251.45001.45001.37501.40001.400086,328
Mar 6, 20251.42001.49001.42001.45001.450088,511
Mar 5, 20251.40001.49001.39751.43001.43001,657,044
Mar 4, 20251.40001.40751.37001.39001.390089,510
Mar 3, 20251.40001.40001.38001.38501.385074,103
Feb 28, 20251.38001.42001.35001.39001.3900131,273
Feb 27, 20251.42001.46501.38001.38001.3800105,490
Feb 26, 2025 0.0160 Dividend
Feb 26, 20251.55001.55001.38001.42001.420047,093
Feb 25, 20251.55001.55001.42501.50501.489039,504
Feb 24, 20251.43001.55001.38001.55001.5335303,521
Feb 21, 20251.40001.47001.36001.45001.4346492,957
Feb 20, 20251.53001.65001.53001.56501.5484743,355
Feb 19, 20251.49001.52501.49001.52501.508835,754
Feb 18, 20251.50001.50001.48501.48501.46922,970
Feb 17, 20251.50001.50001.48001.50001.484119,017
Feb 14, 20251.52001.52001.50001.50001.484115,724
Feb 13, 20251.53001.53001.48001.53001.513731,518
Feb 12, 20251.51501.51501.50501.50501.489012,329
Feb 11, 20251.50501.51001.50501.51001.49399,362
Feb 10, 20251.52501.52501.50001.51501.498989,712
Feb 7, 20251.50501.54001.50001.54001.523666,852
Feb 6, 20251.55001.55001.51001.52501.508840,924
Feb 5, 20251.54751.55001.53501.54001.523618,544
Feb 4, 20251.55501.56001.53501.53501.518716,585
Feb 3, 20251.56501.56501.53001.53501.518737,451
Jan 31, 20251.55001.57001.54001.57001.553314,938
Jan 30, 20251.54001.56501.54001.54001.523626,056
Jan 29, 20251.59501.59501.54001.54001.52368,227
Jan 28, 20251.58001.59001.57501.59001.573110,390
Jan 24, 20251.57001.59001.57001.58501.5681296,135
Jan 23, 20251.59001.59001.57001.57001.5533126,971
Jan 22, 20251.60001.60001.57001.58501.568116,874
Jan 21, 20251.56001.59001.55501.59001.573127,497
Jan 20, 20251.57501.58001.56001.58001.563222,923
Jan 17, 20251.57001.58001.54001.56001.543450,640
Jan 16, 20251.57251.57251.54001.54001.5236308,739
Jan 15, 20251.55001.58001.54001.55001.533547,974
Jan 14, 20251.53001.55001.52001.55001.533514,608
Jan 13, 20251.55001.56501.52001.55001.533514,928
Jan 10, 20251.52501.57501.52001.53001.513778,001
Jan 9, 20251.55001.55001.52001.54001.523651,721
Jan 8, 20251.53501.57001.53501.55001.533570,612
Jan 7, 20251.53501.55001.53501.53501.518721,797
Jan 6, 20251.53501.56001.52001.53501.518769,301
Jan 3, 20251.51001.54001.51001.53501.518720,552
Jan 2, 20251.54501.54501.51001.51001.49392,728
Dec 31, 20241.55001.57501.50001.50001.484110,619
Dec 30, 20241.58001.58001.52001.52501.50882,297
Dec 27, 20241.52001.58001.52001.58001.563249,376
Dec 24, 20241.52001.52001.49001.49001.474256,712
Dec 23, 20241.49501.52501.49001.52001.503832,843
Dec 20, 20241.54501.54501.49001.49001.474279,124
Dec 19, 20241.52001.53001.50001.50501.4890203,460
Dec 18, 20241.55001.55001.53001.54001.5236405,375
Dec 17, 20241.56001.57001.53501.55001.5335159,062
Dec 16, 20241.55001.58001.52001.53001.5137138,771
Dec 13, 20241.51001.59001.50001.51001.4939406,754
Dec 12, 20241.55001.55001.43001.50001.48411,052,983
Dec 11, 20241.72001.72001.68001.68001.6621187,365
Dec 10, 20241.71501.72501.69001.72501.7067126,609
Dec 9, 20241.71501.74001.71501.73001.711633,105
Dec 6, 20241.72001.72001.68001.71501.696848,853
Dec 5, 20241.70001.72001.69501.69501.677015,469
Dec 4, 20241.73001.73001.70001.70001.681911,911
Dec 3, 20241.69501.73001.69501.73001.711616,276
Dec 2, 20241.74501.75001.69501.69501.677022,833
Nov 29, 20241.70001.74001.68501.74001.721544,040
Nov 28, 20241.69001.71501.67501.69501.6770105,060
Nov 27, 20241.73001.73251.65001.65001.6325167,807
Nov 26, 20241.75001.75501.70501.71501.696863,338
Nov 25, 20241.74001.77001.74001.74001.7215364,744
Nov 22, 20241.76001.76001.71001.74001.7215137,447
Nov 21, 20241.75001.77001.75001.75501.736398,502
Nov 20, 20241.75001.75501.74501.75001.7314269,788
Nov 19, 20241.75001.75501.74001.75001.7314114,905
Nov 18, 20241.74501.75001.74501.75001.7314150,618
Nov 15, 20241.74501.75001.73001.75001.73149,064
Nov 14, 20241.74001.74501.72001.74001.721542,728
Nov 13, 20241.74501.76001.74001.74001.721524,021
Nov 12, 20241.74001.75001.74001.74501.726433,929
Nov 11, 20241.74001.74001.74001.74001.721523,629
Nov 8, 20241.74001.74001.73001.74001.721517,908
Nov 7, 20241.73751.75001.73751.75001.73142,179
Nov 6, 20241.74001.76001.72001.72001.701713,124
Nov 5, 20241.73001.75501.73001.74001.72153,423
Nov 4, 20241.74001.75501.73001.73001.7116203,824
Nov 1, 20241.73001.77001.73001.74001.721519,529
Oct 31, 20241.75001.77001.72001.73001.711671,811
Oct 30, 20241.78001.79001.73001.77001.751253,683
Oct 29, 20241.74001.79001.74001.79001.771029,739
Oct 28, 20241.76001.76001.75001.75001.731420,388
Oct 25, 20241.74001.78001.74001.75001.731489,816
Oct 24, 20241.74001.74001.72501.74001.721540,999
Oct 23, 20241.74001.75001.72751.74001.721577,420
Oct 22, 20241.75001.75001.72001.72001.701753,332
Oct 21, 20241.74001.76001.72001.75001.731448,262
Oct 18, 20241.72001.74001.72001.74001.7215484,941
Oct 17, 20241.76001.76001.70501.72501.706733,479
Oct 16, 20241.73001.76001.71501.76001.741383,081
Oct 15, 20241.71501.73001.71501.72001.701715,165
Oct 14, 20241.72501.73501.70501.71501.696823,685
Oct 11, 20241.70001.73001.70001.73001.711647,417
Oct 10, 20241.70501.72001.68501.70001.681985,043
Oct 9, 20241.70001.72001.67501.72001.701762,163
Oct 8, 20241.62001.68001.62001.68001.662115,367
Oct 7, 20241.61501.63501.60001.63001.612728,350
Oct 4, 20241.64001.67001.58001.58001.56321,041,865
Oct 3, 20241.66001.69501.63501.63501.6176485,710
Oct 2, 20241.66501.68001.65501.66001.642411,302
Oct 1, 20241.67001.68001.65001.66001.642472,418
Sep 30, 20241.70501.70501.66001.67001.652286,101
Sep 27, 20241.68001.70501.67501.69001.672050,973
Sep 26, 20241.70001.70751.68501.68501.667170,401
Sep 25, 20241.70501.70751.68501.69501.6770122,873
Sep 24, 20241.70001.71001.68501.68501.667164,570
Sep 23, 20241.71501.73001.70001.73001.711611,388
Sep 20, 20241.73001.74001.70501.71501.696884,308
Sep 19, 20241.71001.73001.70001.73001.7116639,974
Sep 18, 20241.72001.73001.70501.70501.686922,568
Sep 17, 20241.71501.73001.70001.72001.701744,339
Sep 16, 20241.76501.76501.71001.71001.69187,967
Sep 13, 20241.74001.76001.70501.76001.741336,304
Sep 12, 20241.71001.78001.71001.73001.711690,770
Sep 11, 20241.74001.74001.71001.71001.691816,306
Sep 10, 20241.72501.75001.71501.73001.71165,895
Sep 9, 20241.72001.75001.70001.71001.691838,581
Sep 6, 20241.69001.78501.68501.78001.761166,944
Sep 5, 20241.78001.78001.70001.72001.701739,583
Sep 4, 20241.81501.81501.77001.77001.751214,621
Sep 3, 2024 0.0600 Dividend
Sep 3, 20241.83001.89001.77501.81501.795738,720
Sep 2, 20241.86501.90001.86001.89001.810563,689
Aug 30, 20241.85001.87001.82501.83001.753138,145
Aug 29, 20241.83001.85001.82001.83001.75314,811
Aug 28, 20241.84001.84001.82001.82001.743510,518
Aug 27, 20241.82001.86501.82001.83001.753116,200
Aug 26, 20241.80001.86501.80001.81001.733926,484
Aug 23, 20241.86001.87001.78001.78001.7052120,020
Aug 22, 20241.77001.85001.76001.81001.733930,479
Aug 21, 20241.78001.80001.70001.71001.6381213,387
Aug 20, 20241.81001.84001.75001.78001.705259,209
Aug 19, 20241.79501.88501.79501.80001.724333,833
Aug 16, 20241.78001.79501.75501.78001.705233,490
Aug 15, 20241.78001.78001.74501.74501.671620,082
Aug 14, 20241.80001.80001.74001.74501.671627,573
Aug 13, 20241.80001.81001.72001.74001.666921,015
Aug 12, 20241.72001.80001.72001.72001.64775,954
Aug 9, 20241.75001.75001.71001.71001.638119,711
Aug 8, 20241.80001.80001.72001.73001.6573114,834
Aug 7, 20241.78001.79501.78001.78501.71006,332
Aug 6, 20241.82001.82001.76501.77501.700424,636
Aug 5, 20241.83001.87501.76501.82001.743594,108
Aug 2, 20241.85501.92001.83001.83501.757969,175
Aug 1, 20241.87001.87001.81001.82501.748363,827
Jul 31, 20241.84501.88501.80501.88501.8058208,402
Jul 30, 20241.80001.88001.80001.83001.753139,124
Jul 29, 20241.85001.88501.79001.79001.714781,336
Jul 26, 20241.79001.86501.79001.85001.772223,386
Jul 25, 20241.84501.88001.77001.77001.695660,473
Jul 24, 20241.88001.90001.80001.80001.724327,065
Jul 23, 20241.93001.93001.86001.86001.781832,658
Jul 22, 20241.92501.94501.90001.91001.829741,611
Jul 19, 20241.89501.96501.89001.90501.8249210,403
Jul 18, 20241.88501.93001.87501.88001.801047,106
Jul 17, 20241.86501.93001.86251.93001.848993,239
Jul 16, 20241.87001.89001.85501.85501.777073,240
Jul 15, 20241.84501.91501.83501.89001.8105230,019
Jul 12, 20241.86001.88001.81001.82501.7483152,918
Jul 11, 20241.84501.87001.80001.87001.791476,315
Jul 10, 20241.79001.87501.78501.87501.7962125,602
Jul 9, 20241.76001.79001.75501.79001.714782,284
Jul 8, 20241.74501.76001.73001.73001.657325,533
Jul 5, 20241.73001.77501.70501.71501.6429499,616
Jul 4, 20241.74001.77001.70001.70001.628596,692
Jul 3, 20241.77001.77001.71501.72001.647744,539
Jul 2, 20241.74501.77501.72001.77501.700414,493
Jul 1, 20241.71001.73001.70001.70501.63338,932
Jun 28, 20241.67001.72501.67001.69001.6190120,826
Jun 27, 20241.68501.69001.64001.68001.6094309,602
Jun 26, 20241.65501.69001.62501.69001.6190317,164
Jun 25, 20241.72001.72001.65501.67501.6046346,944
Jun 24, 20241.73001.73001.68001.69501.6237173,569
Jun 21, 20241.73501.74501.72001.73001.65731,346,464
Jun 20, 20241.74501.74501.71501.73001.6573308,832
Jun 19, 20241.72501.75001.71001.72001.64773,088,936
Jun 18, 20241.77001.77001.70001.70001.6285307,059
Jun 17, 20241.80001.80001.73001.75501.6812278,745
Jun 14, 20241.78001.79501.76501.77501.7004105,621
Jun 13, 20241.79001.80001.76501.79501.719593,358
Jun 12, 20241.84001.84001.78001.79001.7147152,273
Jun 11, 20241.75501.84001.75501.84001.7626189,142
Jun 7, 20241.76001.77001.73001.75001.6764496,907
Jun 6, 20241.77001.78501.75001.75001.6764158,121
Jun 5, 20241.80001.80001.76001.76501.6908518,817
Jun 4, 20241.77001.78501.76001.78001.7052500,977
Jun 3, 20241.79501.79501.75001.77001.6956797,567
May 31, 20241.79001.79001.75001.79001.7147215,064
May 30, 20241.82001.82001.76501.80001.7243506,052
May 29, 20241.85001.86501.80001.86501.7866914,678
May 28, 20242.03002.03001.85001.87001.79141,283,995
May 27, 20242.11002.14002.10002.14002.0500105,317
May 24, 20242.09002.11002.08002.11002.021349,232
May 23, 20242.09002.13002.06002.09002.0021166,853
May 22, 20242.20002.20002.07502.10002.0117359,212
May 21, 20242.17002.19002.17002.18002.0884315,525
May 20, 20242.20002.20002.16002.16002.069255,210
May 17, 20242.17002.20002.16002.16002.069265,507
May 16, 20242.23002.23002.20002.23002.136336,728
May 15, 20242.17002.23002.17002.23002.136328,941
May 14, 20242.16002.21002.15002.21002.117183,801
May 13, 20242.16002.17002.14002.16002.0692547,234
May 10, 20242.15002.18002.15002.17002.078869,914
May 9, 20242.20002.20002.14002.15002.0596163,808
May 8, 20242.21002.21002.18002.21002.117163,856
May 7, 20242.23002.23002.19002.20002.107538,378
May 6, 20242.21002.23002.20002.20002.107578,387
May 3, 20242.23002.24002.19002.21002.1171143,175
May 2, 20242.25002.25002.21002.22002.1267524,829
May 1, 20242.24002.24002.19002.21002.117164,413
Apr 30, 20242.22002.25002.22002.25002.155422,641
Apr 29, 20242.26002.26002.22002.22002.1267684
Apr 26, 20242.29002.29002.24002.26002.165015,718
Apr 24, 20242.29002.30002.23002.29002.1937152,938
Apr 23, 20242.25002.30002.25002.29002.1937102,979
Apr 22, 20242.23002.26002.20002.26002.165059,049
Apr 19, 20242.21002.21002.20002.20002.107568,941
Apr 18, 20242.22002.22502.21002.21002.117128,444
Apr 17, 20242.21002.23002.20002.21002.117189,785
Apr 16, 20242.23002.23002.21002.21002.1171104,713
Apr 15, 20242.24002.24002.22002.22002.126769,570
Apr 12, 20242.25002.26002.24002.26002.165026,659
Apr 11, 20242.26002.26002.24002.24002.145824,299
Apr 10, 20242.25002.27002.24002.26002.165037,333