Peter Warren Automotive Holdings Ltd PWR

ASX · Australia · Retail Trade

AUD 0.7150-0.01 (-0.69%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.71	-0.69%	AUD 0.73	AUD 0.73	AUD 0.71	31.28K
2026-09-30	AUD 0.72	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	209.24K
2026-09-29	AUD 0.71	+1.42%	AUD 0.71	AUD 0.73	AUD 0.71	113.65K
2026-09-28	AUD 0.70	-5.37%	AUD 0.75	AUD 0.75	AUD 0.70	463.53K
2026-09-25	AUD 0.75	-2.61%	AUD 0.75	AUD 0.75	AUD 0.74	37.20K
2026-09-24	AUD 0.76	+2.68%	AUD 0.75	AUD 0.76	AUD 0.75	55.65K
2026-09-23	AUD 0.75	0.00%	AUD 0.74	AUD 0.77	AUD 0.74	152.02K
2026-09-22	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.73	69.06K
2026-09-21	AUD 0.73	-3.33%	AUD 0.75	AUD 0.75	AUD 0.72	866.38K
2026-09-18	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.74	148.01K
2026-09-17	AUD 0.76	+2.70%	AUD 0.74	AUD 0.76	AUD 0.74	347.03K
2026-09-16	AUD 0.74	0.00%	AUD 0.74	AUD 0.75	AUD 0.74	158.71K
2026-09-15	AUD 0.74	-0.67%	AUD 0.75	AUD 0.75	AUD 0.72	333.58K
2026-09-14	AUD 0.75	-1.32%	AUD 0.75	AUD 0.76	AUD 0.74	347.50K
2026-09-11	AUD 0.75	-1.95%	AUD 0.77	AUD 0.77	AUD 0.75	110.80K
2026-09-10	AUD 0.77	-1.28%	AUD 0.79	AUD 0.79	AUD 0.76	294.04K
2026-09-09	AUD 0.78	-1.27%	AUD 0.80	AUD 0.80	AUD 0.78	87.26K
2026-09-08	AUD 0.79	0.00%	AUD 0.78	AUD 0.79	AUD 0.77	124.64K
2026-09-07	AUD 0.79	-1.25%	AUD 0.81	AUD 0.81	AUD 0.79	76.23K
2026-09-04	AUD 0.80	+3.23%	AUD 0.81	AUD 0.85	AUD 0.80	971.49K
2026-09-03	AUD 0.77	-3.13%	AUD 0.75	AUD 0.79	AUD 0.75	51.04K
2026-09-02	AUD 0.80	-1.54%	AUD 0.82	AUD 0.82	AUD 0.80	368.61K
2026-09-01	AUD 0.81	-2.11%	AUD 0.83	AUD 0.83	AUD 0.79	397.11K
2026-08-31	AUD 0.83	-1.78%	AUD 0.86	AUD 0.86	AUD 0.83	62.02K
2026-08-28	AUD 0.85	-0.59%	AUD 0.86	AUD 0.86	AUD 0.84	46.90K
2026-08-27	AUD 0.85	-2.86%	AUD 0.88	AUD 0.88	AUD 0.84	66.66K
2026-08-26	AUD 0.88	+2.94%	AUD 0.85	AUD 0.88	AUD 0.85	74.45K
2026-08-25	AUD 0.85	-1.16%	AUD 0.86	AUD 0.88	AUD 0.85	63.87K
2026-08-24	AUD 0.86	-1.15%	AUD 0.88	AUD 0.88	AUD 0.85	206.12K
2026-08-21	AUD 0.87	-8.90%	AUD 0.95	AUD 0.95	AUD 0.84	821.43K
2026-08-20	AUD 0.95	-1.55%	AUD 0.97	AUD 1.00	AUD 0.95	65.65K
2026-08-19	AUD 0.97	+0.52%	AUD 0.97	AUD 0.98	AUD 0.97	12.82K
2026-08-18	AUD 0.96	-0.52%	AUD 0.96	AUD 0.97	AUD 0.96	19.56K
2026-08-17	AUD 0.97	-1.02%	AUD 0.98	AUD 1.01	AUD 0.96	40.79K
2026-08-14	AUD 0.98	+2.08%	AUD 0.96	AUD 0.98	AUD 0.95	72.71K
2026-08-13	AUD 0.96	0.00%	AUD 0.96	AUD 0.98	AUD 0.95	31.01K
2026-08-12	AUD 0.96	0.00%	AUD 0.95	AUD 0.97	AUD 0.95	359.78K
2026-08-11	AUD 0.96	-1.03%	AUD 0.96	AUD 0.96	AUD 0.95	20.87K
2026-08-10	AUD 0.97	+0.52%	AUD 0.98	AUD 1.00	AUD 0.95	212.22K
2026-08-07	AUD 0.96	+0.52%	AUD 0.97	AUD 1.00	AUD 0.95	193.40K
2026-08-06	AUD 0.96	0.00%	AUD 0.95	AUD 0.96	AUD 0.95	5.38K
2026-08-05	AUD 0.96	+0.52%	AUD 0.96	AUD 0.97	AUD 0.94	162.29K
2026-08-04	AUD 0.95	+1.06%	AUD 0.95	AUD 0.97	AUD 0.95	16.19K
2026-08-03	AUD 0.94	-0.53%	AUD 0.95	AUD 0.96	AUD 0.94	63.52K
2026-07-31	AUD 0.95	+2.15%	AUD 0.94	AUD 0.95	AUD 0.94	24.85K
2026-07-30	AUD 0.93	-4.12%	AUD 0.97	AUD 0.98	AUD 0.93	249.76K
2026-07-29	AUD 0.97	+1.04%	AUD 0.97	AUD 0.98	AUD 0.96	838.83K
2026-07-28	AUD 0.96	+3.23%	AUD 0.93	AUD 0.96	AUD 0.93	32.06K
2026-07-27	AUD 0.93	+2.20%	AUD 0.94	AUD 0.94	AUD 0.93	17.66K
2026-07-24	AUD 0.91	-1.09%	AUD 0.92	AUD 0.93	AUD 0.91	663.39K
2026-07-23	AUD 0.92	0.00%	AUD 0.91	AUD 0.94	AUD 0.91	83.69K
2026-07-22	AUD 0.92	-3.66%	AUD 0.99	AUD 0.99	AUD 0.92	368.92K
2026-07-21	AUD 0.95	+2.14%	AUD 0.96	AUD 0.96	AUD 0.93	582.27K
2026-07-20	AUD 0.94	+2.75%	AUD 0.94	AUD 0.94	AUD 0.92	755.28K
2026-07-17	AUD 0.91	-4.21%	AUD 0.95	AUD 0.98	AUD 0.91	384.74K
2026-07-16	AUD 0.95	+2.15%	AUD 0.93	AUD 0.95	AUD 0.90	212.43K
2026-07-15	AUD 0.93	-3.12%	AUD 0.96	AUD 0.99	AUD 0.93	385.21K
2026-07-14	AUD 0.96	-1.03%	AUD 0.99	AUD 0.99	AUD 0.96	88.84K
2026-07-13	AUD 0.97	-1.52%	AUD 1.00	AUD 1.02	AUD 0.96	156.81K
2026-07-10	AUD 0.99	+2.60%	AUD 0.97	AUD 1.00	AUD 0.96	223.41K
2026-07-09	AUD 0.96	-1.03%	AUD 0.98	AUD 0.99	AUD 0.96	134.13K
2026-07-08	AUD 0.97	-4.90%	AUD 1.00	AUD 1.00	AUD 0.97	133.58K
2026-07-07	AUD 1.02	+3.03%	AUD 0.99	AUD 1.02	AUD 0.97	47.47K
2026-07-06	AUD 0.99	+1.02%	AUD 0.98	AUD 1.00	AUD 0.97	96.29K
2026-07-03	AUD 0.98	-1.01%	AUD 1.01	AUD 1.01	AUD 0.96	162.22K
2026-07-02	AUD 0.99	+2.06%	AUD 0.95	AUD 0.99	AUD 0.95	122.36K
2026-07-01	AUD 0.97	+3.19%	AUD 0.95	AUD 0.98	AUD 0.95	245.48K
2026-06-30	AUD 0.94	-0.53%	AUD 0.93	AUD 0.95	AUD 0.91	457.14K
2026-06-29	AUD 0.94	-1.05%	AUD 0.96	AUD 0.96	AUD 0.93	185.45K
2026-06-26	AUD 0.95	+4.95%	AUD 0.93	AUD 0.95	AUD 0.92	154.94K
2026-06-25	AUD 0.91	-2.67%	AUD 0.94	AUD 0.94	AUD 0.89	944.47K
2026-06-24	AUD 0.94	+1.63%	AUD 0.91	AUD 0.94	AUD 0.90	473.18K
2026-06-23	AUD 0.92	-2.13%	AUD 0.93	AUD 0.95	AUD 0.90	226.40K
2026-06-22	AUD 0.94	+1.62%	AUD 0.94	AUD 0.98	AUD 0.92	7.28M
2026-06-19	AUD 0.93	+3.35%	AUD 0.90	AUD 0.94	AUD 0.90	73.03K
2026-06-18	AUD 0.89	+2.87%	AUD 0.88	AUD 0.92	AUD 0.88	1.98M
2026-06-17	AUD 0.87	-1.69%	AUD 0.92	AUD 0.93	AUD 0.85	1.18M
2026-06-16	AUD 0.88	-9.23%	AUD 0.98	AUD 0.98	AUD 0.88	501.73K
2026-06-15	AUD 0.98	+8.33%	AUD 0.90	AUD 0.98	AUD 0.90	265.72K
2026-06-12	AUD 0.90	-1.10%	AUD 0.91	AUD 0.96	AUD 0.89	397.06K
2026-06-11	AUD 0.91	+3.41%	AUD 0.89	AUD 0.94	AUD 0.88	449.36K
2026-06-10	AUD 0.88	-1.68%	AUD 0.90	AUD 0.90	AUD 0.86	727.57K
2026-06-09	AUD 0.89	+7.19%	AUD 0.84	AUD 0.89	AUD 0.83	2.16M
2026-06-05	AUD 0.83	+5.03%	AUD 0.80	AUD 0.83	AUD 0.80	993.85K
2026-06-04	AUD 0.80	+0.63%	AUD 0.80	AUD 0.81	AUD 0.79	789.07K
2026-06-03	AUD 0.79	+4.64%	AUD 0.76	AUD 0.80	AUD 0.73	1.87M
2026-06-02	AUD 0.75	+0.67%	AUD 0.77	AUD 0.78	AUD 0.71	4.70M
2026-06-01	AUD 0.75	-25.37%	AUD 1.00	AUD 1.00	AUD 0.73	2.74M
2026-05-29	AUD 1.00	0.00%	AUD 1.03	AUD 1.03	AUD 1.00	310.49K
2026-05-28	AUD 1.00	-1.47%	AUD 1.02	AUD 1.02	AUD 1.00	514.02K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.71	-0.69%	AUD 0.73	AUD 0.73	AUD 0.71	31.28K
2026-09-30	AUD 0.72	+0.70%	AUD 0.71	AUD 0.73	AUD 0.71	209.24K
2026-09-29	AUD 0.71	+1.42%	AUD 0.71	AUD 0.73	AUD 0.71	113.65K
2026-09-28	AUD 0.70	-5.37%	AUD 0.75	AUD 0.75	AUD 0.70	463.53K
2026-09-25	AUD 0.75	-2.61%	AUD 0.75	AUD 0.75	AUD 0.74	37.20K
2026-09-24	AUD 0.76	+2.68%	AUD 0.75	AUD 0.76	AUD 0.75	55.65K
2026-09-23	AUD 0.75	0.00%	AUD 0.74	AUD 0.77	AUD 0.74	152.02K
2026-09-22	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.73	69.06K
2026-09-21	AUD 0.73	-3.33%	AUD 0.75	AUD 0.75	AUD 0.72	866.38K
2026-09-18	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.74	148.01K
2026-09-17	AUD 0.76	+2.70%	AUD 0.74	AUD 0.76	AUD 0.74	347.03K
2026-09-16	AUD 0.74	0.00%	AUD 0.74	AUD 0.75	AUD 0.74	158.71K
2026-09-15	AUD 0.74	-0.67%	AUD 0.75	AUD 0.75	AUD 0.72	333.58K
2026-09-14	AUD 0.75	-1.32%	AUD 0.75	AUD 0.76	AUD 0.74	347.50K
2026-09-11	AUD 0.75	-1.95%	AUD 0.77	AUD 0.77	AUD 0.75	110.80K
2026-09-10	AUD 0.77	-1.28%	AUD 0.79	AUD 0.79	AUD 0.76	294.04K
2026-09-09	AUD 0.78	-1.27%	AUD 0.80	AUD 0.80	AUD 0.78	87.26K
2026-09-08	AUD 0.79	0.00%	AUD 0.78	AUD 0.79	AUD 0.77	124.64K
2026-09-07	AUD 0.79	-1.25%	AUD 0.81	AUD 0.81	AUD 0.79	76.23K
2026-09-04	AUD 0.80	+3.23%	AUD 0.81	AUD 0.85	AUD 0.80	971.49K
2026-09-03	AUD 0.77	-3.13%	AUD 0.75	AUD 0.79	AUD 0.75	51.04K
2026-09-02	AUD 0.80	-1.54%	AUD 0.82	AUD 0.82	AUD 0.80	368.61K
2026-09-01	AUD 0.81	-2.11%	AUD 0.83	AUD 0.83	AUD 0.79	397.11K
2026-08-31	AUD 0.83	-1.78%	AUD 0.86	AUD 0.86	AUD 0.83	62.02K
2026-08-28	AUD 0.85	-0.59%	AUD 0.86	AUD 0.86	AUD 0.84	46.90K
2026-08-27	AUD 0.85	-2.86%	AUD 0.88	AUD 0.88	AUD 0.84	66.66K
2026-08-26	AUD 0.88	+2.94%	AUD 0.85	AUD 0.88	AUD 0.85	74.45K
2026-08-25	AUD 0.85	-1.16%	AUD 0.86	AUD 0.88	AUD 0.85	63.87K
2026-08-24	AUD 0.86	-1.15%	AUD 0.88	AUD 0.88	AUD 0.85	206.12K
2026-08-21	AUD 0.87	-8.90%	AUD 0.95	AUD 0.95	AUD 0.84	821.43K
2026-08-20	AUD 0.95	-1.55%	AUD 0.97	AUD 1.00	AUD 0.95	65.65K
2026-08-19	AUD 0.97	+0.52%	AUD 0.97	AUD 0.98	AUD 0.97	12.82K
2026-08-18	AUD 0.96	-0.52%	AUD 0.96	AUD 0.97	AUD 0.96	19.56K
2026-08-17	AUD 0.97	-1.02%	AUD 0.98	AUD 1.01	AUD 0.96	40.79K
2026-08-14	AUD 0.98	+2.08%	AUD 0.96	AUD 0.98	AUD 0.95	72.71K
2026-08-13	AUD 0.96	0.00%	AUD 0.96	AUD 0.98	AUD 0.95	31.01K
2026-08-12	AUD 0.96	0.00%	AUD 0.95	AUD 0.97	AUD 0.95	359.78K
2026-08-11	AUD 0.96	-1.03%	AUD 0.96	AUD 0.96	AUD 0.95	20.87K
2026-08-10	AUD 0.97	+0.52%	AUD 0.98	AUD 1.00	AUD 0.95	212.22K
2026-08-07	AUD 0.96	+0.52%	AUD 0.97	AUD 1.00	AUD 0.95	193.40K
2026-08-06	AUD 0.96	0.00%	AUD 0.95	AUD 0.96	AUD 0.95	5.38K
2026-08-05	AUD 0.96	+0.52%	AUD 0.96	AUD 0.97	AUD 0.94	162.29K
2026-08-04	AUD 0.95	+1.06%	AUD 0.95	AUD 0.97	AUD 0.95	16.19K
2026-08-03	AUD 0.94	-0.53%	AUD 0.95	AUD 0.96	AUD 0.94	63.52K
2026-07-31	AUD 0.95	+2.15%	AUD 0.94	AUD 0.95	AUD 0.94	24.85K
2026-07-30	AUD 0.93	-4.12%	AUD 0.97	AUD 0.98	AUD 0.93	249.76K
2026-07-29	AUD 0.97	+1.04%	AUD 0.97	AUD 0.98	AUD 0.96	838.83K
2026-07-28	AUD 0.96	+3.23%	AUD 0.93	AUD 0.96	AUD 0.93	32.06K
2026-07-27	AUD 0.93	+2.20%	AUD 0.94	AUD 0.94	AUD 0.93	17.66K
2026-07-24	AUD 0.91	-1.09%	AUD 0.92	AUD 0.93	AUD 0.91	663.39K
2026-07-23	AUD 0.92	0.00%	AUD 0.91	AUD 0.94	AUD 0.91	83.69K
2026-07-22	AUD 0.92	-3.66%	AUD 0.99	AUD 0.99	AUD 0.92	368.92K
2026-07-21	AUD 0.95	+2.14%	AUD 0.96	AUD 0.96	AUD 0.93	582.27K
2026-07-20	AUD 0.94	+2.75%	AUD 0.94	AUD 0.94	AUD 0.92	755.28K
2026-07-17	AUD 0.91	-4.21%	AUD 0.95	AUD 0.98	AUD 0.91	384.74K
2026-07-16	AUD 0.95	+2.15%	AUD 0.93	AUD 0.95	AUD 0.90	212.43K
2026-07-15	AUD 0.93	-3.12%	AUD 0.96	AUD 0.99	AUD 0.93	385.21K
2026-07-14	AUD 0.96	-1.03%	AUD 0.99	AUD 0.99	AUD 0.96	88.84K
2026-07-13	AUD 0.97	-1.52%	AUD 1.00	AUD 1.02	AUD 0.96	156.81K
2026-07-10	AUD 0.99	+2.60%	AUD 0.97	AUD 1.00	AUD 0.96	223.41K
2026-07-09	AUD 0.96	-1.03%	AUD 0.98	AUD 0.99	AUD 0.96	134.13K
2026-07-08	AUD 0.97	-4.90%	AUD 1.00	AUD 1.00	AUD 0.97	133.58K
2026-07-07	AUD 1.02	+3.03%	AUD 0.99	AUD 1.02	AUD 0.97	47.47K
2026-07-06	AUD 0.99	+1.02%	AUD 0.98	AUD 1.00	AUD 0.97	96.29K
2026-07-03	AUD 0.98	-1.01%	AUD 1.01	AUD 1.01	AUD 0.96	162.22K
2026-07-02	AUD 0.99	+2.06%	AUD 0.95	AUD 0.99	AUD 0.95	122.36K
2026-07-01	AUD 0.97	+3.19%	AUD 0.95	AUD 0.98	AUD 0.95	245.48K
2026-06-30	AUD 0.94	-0.53%	AUD 0.93	AUD 0.95	AUD 0.91	457.14K
2026-06-29	AUD 0.94	-1.05%	AUD 0.96	AUD 0.96	AUD 0.93	185.45K
2026-06-26	AUD 0.95	+4.95%	AUD 0.93	AUD 0.95	AUD 0.92	154.94K
2026-06-25	AUD 0.91	-2.67%	AUD 0.94	AUD 0.94	AUD 0.89	944.47K
2026-06-24	AUD 0.94	+1.63%	AUD 0.91	AUD 0.94	AUD 0.90	473.18K
2026-06-23	AUD 0.92	-2.13%	AUD 0.93	AUD 0.95	AUD 0.90	226.40K
2026-06-22	AUD 0.94	+1.62%	AUD 0.94	AUD 0.98	AUD 0.92	7.28M
2026-06-19	AUD 0.93	+3.35%	AUD 0.90	AUD 0.94	AUD 0.90	73.03K
2026-06-18	AUD 0.89	+2.87%	AUD 0.88	AUD 0.92	AUD 0.88	1.98M
2026-06-17	AUD 0.87	-1.69%	AUD 0.92	AUD 0.93	AUD 0.85	1.18M
2026-06-16	AUD 0.88	-9.23%	AUD 0.98	AUD 0.98	AUD 0.88	501.73K
2026-06-15	AUD 0.98	+8.33%	AUD 0.90	AUD 0.98	AUD 0.90	265.72K
2026-06-12	AUD 0.90	-1.10%	AUD 0.91	AUD 0.96	AUD 0.89	397.06K
2026-06-11	AUD 0.91	+3.41%	AUD 0.89	AUD 0.94	AUD 0.88	449.36K
2026-06-10	AUD 0.88	-1.68%	AUD 0.90	AUD 0.90	AUD 0.86	727.57K
2026-06-09	AUD 0.89	+7.19%	AUD 0.84	AUD 0.89	AUD 0.83	2.16M
2026-06-05	AUD 0.83	+5.03%	AUD 0.80	AUD 0.83	AUD 0.80	993.85K
2026-06-04	AUD 0.80	+0.63%	AUD 0.80	AUD 0.81	AUD 0.79	789.07K
2026-06-03	AUD 0.79	+4.64%	AUD 0.76	AUD 0.80	AUD 0.73	1.87M
2026-06-02	AUD 0.75	+0.67%	AUD 0.77	AUD 0.78	AUD 0.71	4.70M
2026-06-01	AUD 0.75	-25.37%	AUD 1.00	AUD 1.00	AUD 0.73	2.74M
2026-05-29	AUD 1.00	0.00%	AUD 1.03	AUD 1.03	AUD 1.00	310.49K
2026-05-28	AUD 1.00	-1.47%	AUD 1.02	AUD 1.02	AUD 1.00	514.02K