Peter Warren Automotive Holdings Limited (ASX:PWR)
Australia
· Delayed Price · Currency is AUD 1.790
-0.015 (-0.83%)
Sep 26, 2025, 4:11 PM AEST
ASX:PWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | -1.10% | 109,512 |
| Sep 25, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 117,967 |
| Sep 24, 2025 | 1.82 | 1.83 | 1.77 | 1.82 | 1.82 | - | 169,379 |
| Sep 23, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | -0.55% | 73,770 |
| Sep 22, 2025 | 1.82 | 1.83 | 1.80 | 1.83 | 1.83 | 0.55% | 34,438 |
| Sep 19, 2025 | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | 0.55% | 127,042 |
| Sep 18, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 67,245 |
| Sep 17, 2025 | 1.75 | 1.82 | 1.70 | 1.82 | 1.82 | - | 56,008 |
| Sep 16, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 4.00% | 23,009 |
| Sep 15, 2025 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 21,912 |
| Sep 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 151 |
| Sep 12, 2025 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | -0.56% | 2,694 |
| Sep 11, 2025 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 88,330 |
| Sep 10, 2025 | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 60,002 |
| Sep 9, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 31,993 |
| Sep 8, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -2.16% | 107,671 |
| Sep 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | 6 |
| Sep 5, 2025 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | - | 422,345 |
| Sep 4, 2025 | 1.79 | 1.88 | 1.79 | 1.83 | 1.83 | -0.54% | 18,712 |
| Sep 3, 2025 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -2.13% | 67,772 |
| Sep 2, 2025 | 1.89 | 1.89 | 1.83 | 1.88 | 1.84 | -0.53% | 21,711 |
| Sep 1, 2025 | 1.89 | 1.90 | 1.85 | 1.89 | 1.85 | 0.53% | 201,113 |
| Aug 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 20,286 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.86 | - | 57,314 |
| Aug 28, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.85 | -2.06% | 685,890 |
| Aug 27, 2025 | 1.88 | 1.94 | 1.87 | 1.94 | 1.89 | 4.86% | 40,814 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.81 | -1.60% | 111,085 |
| Aug 25, 2025 | 1.95 | 1.98 | 1.85 | 1.88 | 1.84 | -3.59% | 622,133 |
| Aug 22, 2025 | 1.81 | 1.95 | 1.80 | 1.95 | 1.91 | -2.50% | 128,258 |
| Aug 21, 2025 | 1.88 | 2.04 | 1.85 | 2.00 | 1.96 | 7.53% | 668,812 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.80 | 1.86 | 1.82 | 0.54% | 46,588 |
| Aug 19, 2025 | 1.85 | 1.88 | 1.82 | 1.85 | 1.81 | - | 90,961 |
| Aug 18, 2025 | 1.84 | 1.85 | 1.79 | 1.85 | 1.81 | 0.54% | 45,867 |
| Aug 15, 2025 | 1.83 | 1.87 | 1.78 | 1.84 | 1.80 | 0.55% | 136,446 |
| Aug 14, 2025 | 1.82 | 1.84 | 1.78 | 1.83 | 1.79 | - | 155,656 |
| Aug 13, 2025 | 1.83 | 1.84 | 1.79 | 1.83 | 1.79 | 1.10% | 73,621 |
| Aug 12, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.77 | -1.63% | 127,800 |
| Aug 11, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.80 | 2.22% | 118,367 |
| Aug 8, 2025 | 1.78 | 1.82 | 1.74 | 1.80 | 1.76 | 1.69% | 4,262,377 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.73 | - | 9,322 |
| Aug 6, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | 1.73 | -2.21% | 104,515 |
| Aug 5, 2025 | 1.80 | 1.81 | 1.76 | 1.81 | 1.77 | 1.69% | 71,122 |
| Aug 4, 2025 | 1.74 | 1.79 | 1.71 | 1.78 | 1.74 | 2.30% | 94,093 |
| Aug 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,800 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.70 | - | 51,408 |
| Jul 31, 2025 | 1.69 | 1.75 | 1.67 | 1.74 | 1.70 | 2.96% | 249,783 |
| Jul 30, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.65 | -0.59% | 57,282 |
| Jul 29, 2025 | 1.68 | 1.70 | 1.66 | 1.70 | 1.66 | - | 67,874 |
| Jul 28, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.66 | - | 115,034 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.66 | -1.16% | 47,563 |