Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia
· Delayed Price · Currency is AUD 1.160
-0.040 (-3.33%)
Apr 29, 2026, 3:49 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 10, 2025 | 1.75 | 1.80 | 1.72 | 1.80 | 1.76 | 2.56% | 47,882 |
| Dec 9, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | 1.72 | -1.13% | 2,613 |
| Dec 8, 2025 | 1.75 | 1.78 | 1.73 | 1.78 | 1.74 | 0.85% | 83,806 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.73 | -4.86% | 33,324 |
| Dec 4, 2025 | 1.81 | 1.85 | 1.80 | 1.85 | 1.81 | 2.21% | 24,064 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.77 | -1.36% | 63,031 |
| Dec 2, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.80 | 0.82% | 18,687 |
| Dec 1, 2025 | 1.81 | 1.88 | 1.80 | 1.82 | 1.78 | - | 99,154 |