GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.800	2.840	2.790	2.810	2.390	385,427
2024-03-12	2.770	2.820	2.750	2.800	2.381	252,209
2024-03-11	2.810	2.810	2.750	2.770	2.356	151,332
2024-03-08	2.850	2.850	2.760	2.810	2.390	263,073
2024-03-07	2.680	2.800	2.670	2.800	2.381	486,959
2024-03-06	2.660	2.690	2.660	2.670	2.271	145,245
2024-03-05	2.630	2.700	2.620	2.690	2.288	155,675
2024-03-04	2.600	2.700	2.600	2.690	2.288	200,618
2024-03-01	2.610	2.680	2.610	2.660	2.262	227,139
2024-02-29	2.720	2.730	2.650	2.680	2.279	220,326
2024-02-28	2.650	2.730	2.630	2.730	2.322	750,453
2024-02-27	2.680	2.730	2.620	2.620	2.228	567,409
2024-02-26	2.640	2.690	2.580	2.690	2.288	654,164
2024-02-23	2.640	2.680	2.570	2.640	2.245	449,438
2024-02-22	2.600	2.740	2.570	2.720	2.254	606,460
2024-02-21	2.560	2.650	2.560	2.650	2.196	3,043,708
2024-02-20	2.530	2.670	2.500	2.650	2.196	839,350
2024-02-19	2.330	2.550	2.290	2.550	2.113	656,881
2024-02-16	2.360	2.375	2.310	2.340	1.939	401,447
2024-02-15	2.310	2.350	2.280	2.330	1.931	523,030
2024-02-14	2.310	2.320	2.280	2.300	1.906	154,492
2024-02-13	2.320	2.350	2.320	2.350	1.947	143,970
2024-02-12	2.340	2.360	2.310	2.320	1.922	337,799
2024-02-09	2.300	2.340	2.260	2.330	1.931	239,530
2024-02-08	2.290	2.300	2.260	2.290	1.897	77,003
2024-02-07	2.260	2.290	2.240	2.290	1.897	198,167
2024-02-06	2.250	2.280	2.240	2.260	1.873	112,765
2024-02-05	2.230	2.270	2.220	2.260	1.873	83,554
2024-02-02	2.260	2.280	2.210	2.230	1.848	190,427
2024-02-01	2.340	2.340	2.240	2.250	1.864	84,745
2024-01-31	2.260	2.290	2.250	2.280	1.889	165,035
2024-01-30	2.250	2.320	2.250	2.300	1.906	188,242
2024-01-29	2.300	2.330	2.240	2.270	1.881	259,492
2024-01-25	2.300	2.330	2.270	2.300	1.906	130,244
2024-01-24	2.320	2.350	2.280	2.300	1.906	212,579
2024-01-23	2.320	2.340	2.290	2.320	1.922	298,290
2024-01-22	2.350	2.365	2.300	2.330	1.931	213,641
2024-01-19	2.370	2.380	2.330	2.350	1.947	141,873
2024-01-18	2.390	2.400	2.330	2.350	1.947	311,841
2024-01-17	2.380	2.430	2.370	2.370	1.964	404,509
2024-01-16	2.360	2.390	2.340	2.360	1.955	328,194
2024-01-15	2.360	2.390	2.310	2.380	1.972	122,314
2024-01-12	2.300	2.340	2.290	2.330	1.931	340,997
2024-01-11	2.260	2.300	2.260	2.300	1.906	458,626
2024-01-10	2.300	2.300	2.200	2.260	1.873	203,885
2024-01-09	2.320	2.370	2.240	2.260	1.873	726,445
2024-01-08	2.240	2.280	2.235	2.260	1.873	366,879
2024-01-05	2.230	2.245	2.210	2.240	1.856	112,258
2024-01-04	2.200	2.250	2.180	2.250	1.864	179,593
2024-01-03	2.230	2.230	2.200	2.210	1.831	78,963
2024-01-02	2.230	2.250	2.220	2.230	1.848	40,424
2023-12-29	2.220	2.270	2.220	2.240	1.856	44,811
2023-12-28	2.220	2.280	2.220	2.280	1.889	112,640
2023-12-27	2.240	2.290	2.240	2.280	1.889	384,768
2023-12-22	2.200	2.220	2.190	2.220	1.839	232,127
2023-12-21	2.210	2.230	2.170	2.220	1.839	216,580
2023-12-20	2.210	2.235	2.190	2.220	1.839	507,984
2023-12-19	2.140	2.220	2.110	2.210	1.831	620,298
2023-12-18	2.150	2.150	2.070	2.120	1.757	442,974
2023-12-15	2.030	2.120	2.020	2.120	1.757	485,190

← NewerPage 12 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.