GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.470	2.470	2.380	2.410	2.115	156,141
2024-09-02	2.410	2.430	2.365	2.420	2.124	149,951
2024-08-30	2.350	2.430	2.330	2.400	2.106	171,343
2024-08-29	2.380	2.400	2.340	2.340	2.054	164,512
2024-08-28	2.300	2.410	2.290	2.370	2.080	256,594
2024-08-27	2.340	2.350	2.220	2.310	2.027	589,328
2024-08-26	2.400	2.415	2.330	2.340	2.054	52,925
2024-08-23	2.390	2.415	2.360	2.380	2.089	159,873
2024-08-22	2.500	2.520	2.400	2.400	2.106	109,100
2024-08-21	2.610	2.610	2.535	2.580	2.194	288,037
2024-08-20	2.580	2.650	2.570	2.620	2.228	148,197
2024-08-19	2.480	2.670	2.480	2.580	2.194	413,420
2024-08-16	2.470	2.535	2.470	2.520	2.143	637,001
2024-08-15	2.430	2.465	2.430	2.460	2.092	54,979
2024-08-14	2.420	2.480	2.420	2.460	2.092	115,468
2024-08-13	2.450	2.455	2.380	2.410	2.050	128,769
2024-08-12	2.465	2.470	2.450	2.450	2.084	97,737
2024-08-09	2.480	2.500	2.465	2.470	2.101	103,337
2024-08-08	2.480	2.480	2.420	2.460	2.092	132,564
2024-08-07	2.470	2.510	2.470	2.490	2.118	41,312
2024-08-06	2.470	2.510	2.460	2.480	2.109	107,767
2024-08-05	2.550	2.550	2.480	2.490	2.118	155,564
2024-08-02	2.600	2.600	2.520	2.560	2.177	166,866
2024-08-01	2.640	2.650	2.600	2.600	2.211	105,747
2024-07-31	2.570	2.650	2.530	2.650	2.254	245,920
2024-07-30	2.570	2.600	2.545	2.570	2.186	113,429
2024-07-29	2.580	2.600	2.560	2.560	2.177	69,401
2024-07-26	2.500	2.570	2.455	2.570	2.186	294,512
2024-07-25	2.590	2.590	2.500	2.500	2.126	195,386
2024-07-24	2.660	2.660	2.600	2.600	2.211	202,562
2024-07-23	2.590	2.680	2.590	2.660	2.262	375,501
2024-07-22	2.540	2.590	2.540	2.580	2.194	78,122
2024-07-19	2.570	2.580	2.550	2.550	2.169	60,522
2024-07-18	2.550	2.590	2.550	2.590	2.203	178,120
2024-07-17	2.570	2.590	2.550	2.560	2.177	177,780
2024-07-16	2.560	2.650	2.550	2.590	2.203	996,761
2024-07-15	2.500	2.570	2.490	2.530	2.152	2,559,776
2024-07-12	2.400	2.510	2.400	2.480	2.109	292,785
2024-07-11	2.370	2.415	2.360	2.400	2.041	201,877
2024-07-10	2.350	2.380	2.320	2.350	1.999	139,948
2024-07-09	2.310	2.370	2.310	2.350	1.999	92,808
2024-07-08	2.340	2.340	2.300	2.330	1.982	179,823
2024-07-05	2.350	2.405	2.310	2.340	1.990	257,225
2024-07-04	2.380	2.430	2.340	2.360	2.007	279,922
2024-07-03	2.390	2.390	2.330	2.350	1.999	277,001
2024-07-02	2.340	2.380	2.300	2.380	2.024	192,214
2024-07-01	2.420	2.420	2.290	2.310	1.964	207,391
2024-06-28	2.380	2.400	2.280	2.400	2.041	701,633
2024-06-27	2.370	2.450	2.370	2.380	2.024	224,034
2024-06-26	2.400	2.400	2.290	2.370	2.016	762,092
2024-06-25	2.270	2.330	2.270	2.330	1.982	153,508
2024-06-24	2.340	2.340	2.270	2.280	1.939	130,188
2024-06-21	2.280	2.330	2.280	2.330	1.982	251,107
2024-06-20	2.245	2.350	2.240	2.350	1.999	268,625
2024-06-19	2.250	2.280	2.235	2.250	1.913	384,296
2024-06-18	2.250	2.280	2.220	2.240	1.905	137,461
2024-06-17	2.210	2.280	2.210	2.270	1.930	302,656
2024-06-14	2.270	2.275	2.210	2.220	1.888	388,500
2024-06-13	2.300	2.330	2.250	2.260	1.922	228,493
2024-06-12	2.310	2.320	2.270	2.290	1.947	166,162

← NewerPage 10 of 22 · 1,265 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.