Skip to main content
Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia flag Australia · Delayed Price · Currency is AUD
1.350
+0.015 (1.12%)
At close: Mar 10, 2026

ASX:PWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.411.441.311.341.34-5.32%1,847,991
Mar 6, 20261.401.421.391.411.412.17%28,860
Mar 5, 20261.401.401.371.381.38-62,167
Mar 4, 20261.421.421.321.381.38-2.47%694,307
Mar 3, 20261.551.551.411.421.42-8.41%62,957
Mar 2, 20261.601.601.501.551.55-3.13%11,099
Feb 27, 20261.481.601.461.601.606.33%90,530
Feb 26, 20261.501.501.481.501.502.39%27,254
Feb 25, 20261.511.511.431.471.47-3.62%53,430
Feb 24, 20261.611.621.521.521.49-5.00%94,980
Feb 23, 20261.601.631.581.601.57-54,668
Feb 20, 20261.711.711.531.601.57-7.51%467,867
Feb 19, 20261.661.731.661.731.704.53%67,359
Feb 18, 20261.661.671.651.661.62-19,488
Feb 17, 20261.691.691.651.661.62-2.36%4,666
Feb 16, 20261.661.701.641.701.664.95%3,397
Feb 13, 20261.621.641.611.621.58-0.31%4,186
Feb 12, 20261.601.691.591.621.591.57%75,804
Feb 11, 20261.601.621.601.601.56-0.31%133,869
Feb 10, 20261.701.701.581.601.57-5.04%161,139
Feb 9, 20261.721.721.681.691.650.30%17,415
Feb 6, 20261.691.711.681.681.65-278,530
Feb 5, 20261.701.711.681.681.65-0.59%41,411
Feb 4, 20261.751.761.681.691.66-2.87%28,781
Feb 3, 20261.751.761.731.741.71-0.57%13,245
Feb 2, 20261.801.831.741.751.72-1.13%827,885
Jan 30, 20261.801.801.721.771.74-2.21%31,037
Jan 29, 20261.831.831.781.811.772.26%21,909
Jan 28, 20261.781.781.741.771.74-0.84%32,730
Jan 27, 20261.771.801.761.791.752.00%28,603
Jan 23, 20261.841.851.741.751.72-5.41%124,149
Jan 22, 20261.851.851.821.851.81-96,312
Jan 21, 20261.821.851.821.851.81-578
Jan 20, 20261.811.851.811.851.813.64%768,410
Jan 19, 20261.891.891.771.791.75-3.51%15,346
Jan 16, 20261.821.851.821.851.811.93%26,290
Jan 15, 20261.811.841.801.821.780.55%10,534
Jan 14, 20261.831.851.811.811.77-2.43%33,889
Jan 13, 20261.831.851.831.851.811.37%4,334
Jan 12, 20261.851.851.831.831.79-0.27%245
Jan 9, 20261.841.881.831.831.79-0.54%25,312
Jan 8, 20261.851.891.821.841.801.10%39,872
Jan 7, 20261.851.871.821.821.78-1.62%22,856
Jan 6, 20261.911.911.851.851.81-3.65%24,257
Jan 5, 20261.841.921.841.921.884.92%38,580
Jan 2, 20261.861.861.821.831.79-1.35%41,285
Dec 31, 20251.871.901.861.861.82-1.33%28,150
Dec 30, 20251.881.891.861.881.841.62%1,945,809
Dec 29, 20251.861.871.841.851.81-16,892
Dec 24, 20251.851.861.831.851.810.82%44,093
Dec 23, 20251.871.901.831.841.80-0.81%10,259
Dec 22, 20251.901.901.831.851.81-2.63%33,791
Dec 19, 20251.801.901.801.901.868.88%835,891
Dec 18, 20251.761.761.731.751.711.45%22,886
Dec 17, 20251.721.761.721.721.69-0.29%16,885
Dec 16, 20251.721.761.721.731.690.29%11,105
Dec 12, 20251.721.751.721.721.69-1.43%31,798
Dec 11, 20251.761.791.721.751.71-3.06%73,065
Dec 10, 20251.751.801.721.801.762.56%47,882
Dec 9, 20251.821.821.731.761.72-1.13%2,613
Dec 8, 20251.751.781.731.781.740.85%83,806
Dec 5, 20251.821.821.761.761.73-4.86%33,324
Dec 4, 20251.811.851.801.851.812.21%24,064
Dec 3, 20251.831.831.801.811.77-1.36%63,031
Dec 2, 20251.821.881.821.841.800.82%18,687
Dec 1, 20251.811.881.801.821.78-99,154
Nov 28, 20251.841.841.811.821.78-3.19%23,924
Nov 27, 20251.821.881.801.881.843.58%197,853
Nov 26, 20251.861.861.821.821.78-1.36%27,439
Nov 25, 20251.841.901.801.841.80-1.87%149,923
Nov 24, 20251.911.911.851.881.84-24,600
Nov 21, 20251.901.951.831.881.84-0.79%321,921
Nov 20, 20251.931.931.851.891.85-2.07%96,089
Nov 19, 20251.811.931.811.931.892.12%14,531
Nov 18, 20251.891.921.861.891.85-2.33%39,504
Nov 17, 20251.901.941.881.941.90-0.26%438,482
Nov 14, 20251.891.951.871.941.90-1.02%528,057
Nov 13, 20251.921.961.851.961.922.62%115,401
Nov 12, 20251.931.951.881.911.87-1.04%116,476
Nov 11, 20251.821.931.791.931.899.04%97,730
Nov 10, 20251.861.891.771.771.74-6.35%5,305
Nov 7, 20251.851.901.821.891.852.16%186,453
Nov 6, 20251.781.851.781.851.812.78%48,376
Nov 5, 20251.841.841.771.801.76-2.96%42,442
Nov 4, 20251.831.861.791.861.821.92%41,941
Nov 3, 20251.881.891.801.821.78-2.41%53,380
Oct 31, 20251.811.871.781.871.835.67%4,352,915
Oct 30, 20251.801.861.771.771.73-1.94%290,395
Oct 29, 20251.821.821.751.801.76-0.28%392,543
Oct 28, 20251.831.861.791.811.77-2.43%71,921
Oct 27, 20251.851.871.821.851.811.93%35,907
Oct 24, 20251.831.831.801.821.78-9,940
Oct 23, 20251.821.821.751.821.780.55%613,559
Oct 22, 20251.751.901.731.811.771.12%1,010,504
Oct 21, 20251.761.801.751.791.750.85%14,066
Oct 20, 20251.791.791.741.771.74-1.39%50,021
Oct 17, 20251.771.801.731.801.761.99%23,434
Oct 16, 20251.791.791.681.761.73-1.40%325,305
Oct 15, 20251.801.811.751.791.75-1.38%166,517
Oct 14, 20251.811.841.811.811.77-1.63%44,165