GWA Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.040	2.050	2.010	2.040	2.040	155,895
2026-10-16	2.010	2.040	2.005	2.040	2.040	136,605
2026-10-15	1.980	2.025	1.950	1.990	1.990	1,612,690
2026-10-14	2.010	2.020	1.980	1.980	1.980	354,495
2026-10-13	2.025	2.030	2.000	2.010	2.010	169,763
2026-10-12	2.050	2.060	2.000	2.020	2.020	140,587
2026-10-09	2.010	2.050	1.985	2.050	2.050	248,387
2026-10-08	1.985	2.010	1.980	1.990	1.990	185,633
2026-10-07	1.980	2.020	1.975	2.020	2.020	140,746
2026-10-06	1.975	1.990	1.970	1.980	1.980	120,165
2026-10-05	1.965	1.993	1.960	1.960	1.960	224,215
2026-10-02	1.975	1.993	1.965	1.975	1.975	52,222
2026-10-01	1.965	2.005	1.965	1.975	1.975	106,519
2026-09-30	2.000	2.030	1.965	2.030	2.030	401,200
2026-09-29	1.985	1.985	1.970	1.980	1.980	77,353
2026-09-28	1.970	1.983	1.955	1.970	1.970	112,041
2026-09-25	1.960	1.970	1.945	1.970	1.970	252,951
2026-09-24	1.980	1.980	1.945	1.960	1.960	193,198
2026-09-23	1.975	1.985	1.960	1.975	1.975	192,366
2026-09-22	1.970	1.980	1.945	1.965	1.965	491,415
2026-09-21	1.980	1.995	1.960	1.980	1.980	286,587
2026-09-18	1.990	2.020	1.980	1.980	1.980	1,782,042
2026-09-17	1.988	2.010	1.980	1.985	1.985	375,150
2026-09-16	1.965	2.040	1.945	1.980	1.980	1,408,376
2026-09-15	1.960	1.975	1.940	1.965	1.965	417,018
2026-09-14	2.040	2.040	1.940	1.950	1.950	212,398
2026-09-11	1.980	1.980	1.955	1.960	1.960	238,580
2026-09-10	2.000	2.000	1.965	1.975	1.975	275,084
2026-09-09	2.020	2.020	1.995	1.995	1.995	335,434
2026-09-08	2.150	2.150	2.020	2.020	2.020	146,610
2026-09-07	2.070	2.070	2.040	2.050	2.050	191,322
2026-09-04	2.020	2.050	2.020	2.050	2.050	210,263
2026-09-03	2.010	2.030	2.000	2.030	2.030	385,977
2026-09-02	2.120	2.120	1.985	2.020	2.020	703,495
2026-09-01	2.040	2.050	1.995	2.050	2.050	1,330,349
2026-08-31	2.030	2.070	2.020	2.050	2.050	305,862
2026-08-28	2.040	2.040	2.010	2.020	2.020	354,788
2026-08-27	2.050	2.070	2.010	2.030	2.030	303,070
2026-08-26	2.060	2.120	2.030	2.040	2.040	254,774
2026-08-25	2.090	2.090	2.040	2.060	2.060	299,379
2026-08-24	2.120	2.120	2.030	2.040	2.040	734,974
2026-08-21	2.100	2.110	2.070	2.080	2.080	338,268
2026-08-20	2.140	2.150	2.090	2.090	2.090	1,358,061
2026-08-19	2.250	2.270	2.210	2.230	2.145	851,127
2026-08-18	2.400	2.400	2.190	2.250	2.164	1,274,383
2026-08-17	2.400	2.500	2.360	2.400	2.309	946,480
2026-08-14	2.370	2.410	2.350	2.360	2.270	609,859
2026-08-13	2.440	2.440	2.370	2.380	2.289	64,630
2026-08-12	2.410	2.410	2.370	2.370	2.280	165,436
2026-08-11	2.370	2.410	2.370	2.410	2.318	231,885
2026-08-10	2.410	2.450	2.380	2.400	2.309	692,878
2026-08-07	2.460	2.460	2.390	2.410	2.318	373,675
2026-08-06	2.480	2.480	2.420	2.440	2.347	84,617
2026-08-05	2.430	2.480	2.420	2.430	2.337	300,548
2026-08-04	2.350	2.430	2.350	2.410	2.318	257,633
2026-08-03	2.370	2.400	2.350	2.360	2.270	187,123
2026-07-31	2.420	2.420	2.370	2.390	2.299	47,141
2026-07-30	2.400	2.450	2.400	2.400	2.309	325,455
2026-07-29	2.380	2.460	2.370	2.450	2.357	539,133
2026-07-28	2.340	2.380	2.340	2.380	2.289	328,560

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0850 AUD
2026-02-20	0.0800 AUD
2025-08-21	0.0800 AUD
2025-02-21	0.0750 AUD
2024-08-22	0.0800 AUD
2024-02-23	0.0700 AUD
2023-08-18	0.0700 AUD
2023-02-23	0.0600 AUD
2022-08-19	0.0800 AUD
2022-02-18	0.0700 AUD
2021-09-07	0.0650 AUD
2021-03-15	0.0600 AUD
2020-09-08	0.0350 AUD
2020-02-20	0.0800 AUD
2019-08-26	0.0950 AUD
2019-02-21	0.0900 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.