GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	2.300	2.320	2.300	2.310	1.964	139,877
2024-06-07	2.300	2.350	2.290	2.310	1.964	121,833
2024-06-06	2.330	2.340	2.310	2.330	1.982	287,129
2024-06-05	2.260	2.330	2.260	2.320	1.973	210,671
2024-06-04	2.320	2.330	2.250	2.260	1.922	2,353,786
2024-06-03	2.310	2.350	2.300	2.310	1.964	303,199
2024-05-31	2.330	2.330	2.260	2.300	1.956	191,050
2024-05-30	2.270	2.350	2.260	2.330	1.982	149,380
2024-05-29	2.380	2.380	2.270	2.280	1.939	128,234
2024-05-28	2.380	2.385	2.300	2.300	1.956	180,359
2024-05-27	2.320	2.370	2.310	2.340	1.990	229,855
2024-05-24	2.300	2.370	2.290	2.320	1.973	1,307,502
2024-05-23	2.330	2.360	2.310	2.350	1.999	227,855
2024-05-22	2.310	2.360	2.300	2.310	1.964	314,556
2024-05-21	2.380	2.390	2.300	2.310	1.964	152,756
2024-05-20	2.350	2.410	2.330	2.360	2.007	89,560
2024-05-17	2.460	2.460	2.340	2.360	2.007	1,362,599
2024-05-16	2.410	2.470	2.410	2.450	2.084	146,206
2024-05-15	2.380	2.455	2.380	2.410	2.050	168,786
2024-05-14	2.390	2.490	2.350	2.490	2.118	224,663
2024-05-13	2.340	2.420	2.310	2.400	2.041	214,968
2024-05-10	2.380	2.445	2.330	2.400	2.041	502,355
2024-05-09	2.580	2.580	2.470	2.470	2.101	105,634
2024-05-08	2.530	2.540	2.500	2.520	2.143	105,482
2024-05-07	2.530	2.600	2.530	2.540	2.160	132,820
2024-05-06	2.510	2.550	2.495	2.550	2.169	281,073
2024-05-03	2.510	2.540	2.480	2.510	2.135	178,901
2024-05-02	2.520	2.530	2.500	2.510	2.135	63,842
2024-05-01	2.560	2.600	2.500	2.500	2.126	104,299
2024-04-30	2.600	2.610	2.570	2.570	2.186	70,588
2024-04-29	2.600	2.660	2.590	2.620	2.228	351,671
2024-04-26	2.670	2.670	2.600	2.600	2.211	239,685
2024-04-24	2.600	2.710	2.560	2.700	2.296	337,468
2024-04-23	2.560	2.590	2.560	2.560	2.177	66,716
2024-04-22	2.500	2.610	2.500	2.600	2.211	199,831
2024-04-19	2.470	2.520	2.460	2.510	2.135	1,610,463
2024-04-18	2.500	2.520	2.475	2.500	2.126	351,069
2024-04-17	2.495	2.530	2.490	2.500	2.126	56,459
2024-04-16	2.500	2.520	2.480	2.510	2.135	153,095
2024-04-15	2.550	2.550	2.510	2.520	2.143	109,866
2024-04-12	2.510	2.560	2.510	2.560	2.177	74,885
2024-04-11	2.500	2.540	2.490	2.530	2.152	156,568
2024-04-10	2.490	2.600	2.475	2.560	2.177	371,780
2024-04-09	2.580	2.580	2.490	2.490	2.118	245,377
2024-04-08	2.620	2.620	2.570	2.580	2.194	105,701
2024-04-05	2.600	2.640	2.570	2.610	2.220	2,430,375
2024-04-04	2.620	2.670	2.600	2.620	2.228	98,477
2024-04-03	2.620	2.620	2.575	2.620	2.228	153,656
2024-04-02	2.600	2.665	2.600	2.650	2.254	308,389
2024-03-28	2.660	2.680	2.630	2.680	2.279	137,572
2024-03-27	2.710	2.710	2.610	2.630	2.237	209,386
2024-03-26	2.700	2.730	2.685	2.720	2.313	137,256
2024-03-25	2.650	2.720	2.650	2.710	2.305	299,201
2024-03-22	2.700	2.700	2.630	2.660	2.262	153,253
2024-03-21	2.750	2.750	2.690	2.700	2.296	383,823
2024-03-20	2.660	2.750	2.660	2.730	2.322	224,699
2024-03-19	2.800	2.800	2.670	2.690	2.288	301,797
2024-03-18	2.850	2.850	2.740	2.770	2.356	470,590
2024-03-15	2.820	2.850	2.760	2.850	2.424	470,634
2024-03-14	2.800	2.870	2.800	2.830	2.407	326,585

← NewerPage 11 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.