S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Peter Warren Automotive Holdings Ltd (PWR)
Peter Warren Automotive Holdings Ltd (PWR) Historical

PWR Peter Warren Automotive Holdings Ltd

1.83

-0.06 (-3.17%)

Last Updated: 19:49:35

Delayed by 20 minutes

PWR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	1.89	-0.21	-10.00%	2.03	2.03	1.85	1,283,995
May 27 2024	2.10	-0.01	-0.47%	2.11	2.14	2.10	105,317
May 24 2024	2.11	0.02	0.96%	2.09	2.11	2.08	49,232
May 23 2024	2.09	-0.02	-0.95%	2.09	2.13	2.06	166,853
May 22 2024	2.11	-0.07	-3.21%	2.20	2.20	2.075	359,212
May 21 2024	2.18	0.01	0.46%	2.17	2.19	2.17	189,318
May 20 2024	2.17	0.00	0.00%	2.20	2.20	2.17	55,210
May 17 2024	2.17	-0.03	-1.36%	2.17	2.20	2.16	65,507
May 16 2024	2.20	0.00	0.00%	2.23	2.23	2.20	36,728
May 15 2024	2.20	0.00	0.00%	2.17	2.21	2.17	28,941
May 14 2024	2.20	0.04	1.85%	2.16	2.20	2.15	83,801
May 13 2024	2.16	-0.01	-0.46%	2.16	2.17	2.14	47,234
May 10 2024	2.17	0.02	0.93%	2.15	2.18	2.15	69,914
May 09 2024	2.15	-0.06	-2.71%	2.20	2.20	2.14	163,808
May 08 2024	2.21	0.01	0.45%	2.21	2.21	2.18	63,856
May 07 2024	2.20	0.00	0.00%	2.23	2.23	2.19	38,378
May 06 2024	2.20	-0.01	-0.45%	2.21	2.23	2.20	78,387
May 03 2024	2.21	-0.01	-0.45%	2.23	2.24	2.19	143,175
May 02 2024	2.22	0.01	0.45%	2.25	2.25	2.21	524,829
May 01 2024	2.21	-0.02	-0.90%	2.24	2.24	2.19	64,413
Apr 30 2024	2.23	0.01	0.45%	2.22	2.25	2.22	22,641
Apr 29 2024	2.22	-0.04	-1.77%	2.26	2.26	2.22	684
Apr 26 2024	2.26	0.00	0.00%	2.29	2.29	2.24	15,718
Apr 24 2024	2.26	-0.02	-0.88%	2.29	2.30	2.23	152,938
Apr 23 2024	2.28	0.02	0.88%	2.25	2.30	2.25	102,979
Apr 22 2024	2.26	0.06	2.73%	2.23	2.26	2.20	59,049
Apr 19 2024	2.20	-0.01	-0.45%	2.21	2.21	2.20	68,941
Apr 18 2024	2.21	0.00	0.00%	2.22	2.225	2.21	28,444
Apr 17 2024	2.21	-0.01	-0.45%	2.21	2.23	2.20	89,785
Apr 16 2024	2.22	0.00	0.00%	2.23	2.23	2.21	104,713
Apr 15 2024	2.22	-0.03	-1.33%	2.24	2.24	2.22	69,570
Apr 12 2024	2.25	0.01	0.45%	2.25	2.26	2.24	26,659
Apr 11 2024	2.24	-0.01	-0.44%	2.26	2.26	2.24	24,299
Apr 10 2024	2.25	-0.03	-1.32%	2.25	2.27	2.24	37,333
Apr 09 2024	2.28	0.05	2.24%	2.26	2.28	2.25	29,162
Apr 08 2024	2.23	0.00	0.00%	2.23	2.25	2.23	61,444
Apr 05 2024	2.23	0.00	0.00%	2.23	2.25	2.23	15,814
Apr 04 2024	2.23	0.00	0.00%	2.24	2.25	2.22	16,911
Apr 03 2024	2.23	-0.02	-0.89%	2.25	2.25	2.21	45,476
Apr 02 2024	2.25	0.00	0.00%	2.25	2.26	2.20	99,172
Mar 28 2024	2.25	0.03	1.35%	2.23	2.25	2.20	537,021
Mar 27 2024	2.22	-0.02	-0.89%	2.25	2.25	2.22	277,557
Mar 26 2024	2.24	-0.02	-0.88%	2.27	2.29	2.24	87,579
Mar 25 2024	2.26	-0.01	-0.44%	2.29	2.30	2.26	63,549
Mar 22 2024	2.27	-0.03	-1.30%	2.29	2.30	2.27	19,454
Mar 21 2024	2.30	-0.01	-0.43%	2.29	2.31	2.26	62,291
Mar 20 2024	2.31	-0.02	-0.86%	2.34	2.34	2.27	69,133
Mar 19 2024	2.33	0.09	4.02%	2.24	2.33	2.24	187,679
Mar 18 2024	2.24	0.02	0.90%	2.22	2.25	2.22	33,222
Mar 15 2024	2.22	-0.03	-1.33%	2.25	2.25	2.22	46,697
Mar 14 2024	2.25	0.01	0.45%	2.25	2.31	2.25	81,825
Mar 13 2024	2.24	0.02	0.90%	2.22	2.25	2.22	16,064
Mar 12 2024	2.22	-0.03	-1.33%	2.25	2.25	2.22	4,058
Mar 11 2024	2.25	0.02	0.90%	2.25	2.26	2.22	109,899
Mar 07 2024	2.23	0.01	0.45%	2.24	2.25	2.22	81,975
Mar 06 2024	2.22	-0.02	-0.89%	2.27	2.27	2.22	41,004
Mar 05 2024	2.24	0.00	0.00%	2.24	2.27	2.22	120,878
Mar 04 2024	2.24	-0.01	-0.44%	2.32	2.32	2.23	131,175
Mar 03 2024	2.25	0.03	1.35%	2.24	2.28	2.22	56,831
Feb 29 2024	2.22	0.00	0.00%	2.23	2.24	2.19	114,780
Feb 28 2024	2.22	0.02	0.91%	2.26	2.27	2.20	73,964

Peter Warren Automotive

NLBNPIT1XLK9 20240920 1900

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions