ASX · PWR · stock
Peter Warren Automotive Holdings Limited (PWR) stock price history
Every ASX trading session of Peter Warren Automotive Holdings Limited from Apr 27, 2021 to Sep 29, 2026: 1,375 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PWR adjusted close, 2021 to 2026
- A$2.83
- All time high, 2021
- A$1.99
- 52 week high, A$0.7000 low
- 1,375
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
PWR key facts
- Peter Warren Automotive Holdings Limited (PWR) closed at A$0.7150 on Sep 29, 2026 on ASX.
- PWR's all time high close is A$2.83, set on Jun 4, 2021; its all time low close is A$0.7050 on Sep 28, 2026.
- PWR's 52 week range is A$0.7000 to A$1.99.
- PWR returned -59.8% over the year to Sep 29, 2026 and -68.3% over five years.
- Since Apr 27, 2021 PWR returned -72%, -21.1% a year compounded.
- PWR's deepest drawdown was -75.1% from Jun 4, 2021 to Sep 28, 2026.
- DataCedar holds 1,375 daily sessions of PWR history from Apr 27, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PWR price chart, 2021 to 2026
PWR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -23.8% |
| 6 months | -44.4% |
| Year to date | -60.4% |
| 1 year | -59.8% |
| 3 years | -67.5% |
| 5 years | -68.3% |
| 10 years | n/a |
| Since Apr 27, 2021 | -72.3% |
| Compound annual growth, 5.4 years | -21.1% |
PWR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.83 on Jun 4, 2021
- All time low close
- A$0.7050 on Sep 28, 2026
- 52 week high
- A$1.99 on Oct 5, 2025
- 52 week low
- A$0.7000 on Sep 28, 2026
- Deepest drawdown
- -75.1% from Jun 4, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +17.7% on Sep 14, 2022
- Worst single session
- -25.4% on Jun 1, 2026
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2024, -34%
PWR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 27, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.80 | A$1.87 | A$0.7000 | A$0.7150 | -60.4% | 55.8M | 189 |
| 2025 | A$1.46 | A$1.99 | A$1.15 | A$1.80 | +27.7% | 54.8M | 253 |
| 2024 | A$2.11 | A$2.30 | A$1.35 | A$1.41 | -34.2% | 41.8M | 254 |
| 2023 | A$2.20 | A$2.37 | A$1.88 | A$2.15 | -1.8% | 29.6M | 252 |
| 2022 | A$2.17 | A$2.67 | A$1.50 | A$2.19 | +0.2% | 24.3M | 251 |
| 2021 | A$2.56 | A$2.87 | A$2.04 | A$2.18 | n/a | 29M | 176 |
PWR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7150 | -13.2% |
| August 2026 | A$0.8238 | -12.6% |
| July 2026 | A$0.9429 | +1.1% |
| June 2026 | A$0.9330 | -6.5% |
| May 2026 | A$0.9975 | -14.1% |
| April 2026 | A$1.16 | -16.4% |
| March 2026 | A$1.39 | -12.2% |
| February 2026 | A$1.58 | -8.1% |
| January 2026 | A$1.72 | -4.6% |
| December 2025 | A$1.80 | +1.9% |
| November 2025 | A$1.77 | -2.4% |
| October 2025 | A$1.81 | +5.4% |
About the PWR data
Daily bars. 1,375 sessions from Apr 27, 2021 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PWR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PWR share price history
