GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.040	2.040	2.000	2.030	1.682	460,226
2023-12-13	2.040	2.040	1.985	2.000	1.657	142,165
2023-12-12	1.950	2.030	1.950	2.020	1.674	260,268
2023-12-11	1.990	2.010	1.950	1.970	1.632	250,151
2023-12-08	2.040	2.040	1.970	1.975	1.636	239,108
2023-12-07	2.010	2.030	2.000	2.020	1.674	129,678
2023-12-06	2.000	2.010	1.990	2.010	1.665	415,230
2023-12-05	1.985	2.010	1.970	1.995	1.653	236,255
2023-12-04	1.945	2.000	1.945	1.990	1.649	157,525
2023-12-01	1.943	1.960	1.940	1.940	1.607	71,735
2023-11-30	1.975	1.985	1.925	1.960	1.624	391,641
2023-11-29	1.885	1.925	1.880	1.905	1.578	232,757
2023-11-28	1.865	1.895	1.850	1.890	1.566	208,265
2023-11-27	1.925	1.925	1.865	1.865	1.545	126,066
2023-11-24	1.900	1.905	1.870	1.895	1.570	257,852
2023-11-23	1.945	1.945	1.910	1.910	1.583	179,315
2023-11-22	1.975	1.978	1.910	1.930	1.599	438,504
2023-11-21	1.950	1.970	1.930	1.940	1.607	87,535
2023-11-20	1.950	1.990	1.945	1.960	1.624	147,296
2023-11-17	1.965	1.970	1.930	1.950	1.616	112,218
2023-11-16	1.985	2.010	1.955	1.965	1.628	220,530
2023-11-15	1.990	2.020	1.970	1.985	1.645	224,812
2023-11-14	1.950	1.985	1.940	1.975	1.636	129,554
2023-11-13	1.940	1.985	1.940	1.940	1.607	708,007
2023-11-10	1.895	1.990	1.895	1.990	1.649	676,518
2023-11-09	1.880	1.910	1.865	1.910	1.583	293,483
2023-11-08	1.790	1.880	1.785	1.880	1.558	778,614
2023-11-07	1.770	1.790	1.755	1.765	1.462	169,058
2023-11-06	1.755	1.790	1.750	1.775	1.471	282,338
2023-11-03	1.718	1.758	1.700	1.745	1.446	200,473
2023-11-02	1.725	1.728	1.690	1.715	1.421	295,896
2023-11-01	1.720	1.720	1.695	1.700	1.409	157,310
2023-10-31	1.690	1.720	1.685	1.715	1.421	226,324
2023-10-30	1.655	1.705	1.650	1.700	1.409	212,653
2023-10-27	1.660	1.670	1.650	1.670	1.384	125,814
2023-10-26	1.665	1.680	1.650	1.660	1.375	161,880
2023-10-25	1.680	1.700	1.665	1.670	1.384	161,049
2023-10-24	1.680	1.685	1.658	1.675	1.388	260,303
2023-10-23	1.655	1.693	1.645	1.675	1.388	282,058
2023-10-20	1.640	1.670	1.630	1.665	1.380	215,238
2023-10-19	1.670	1.670	1.625	1.645	1.363	476,416
2023-10-18	1.750	1.770	1.680	1.680	1.392	496,433
2023-10-17	1.780	1.780	1.755	1.755	1.454	217,514
2023-10-16	1.780	1.810	1.770	1.780	1.475	271,558
2023-10-13	1.795	1.820	1.780	1.785	1.479	247,621
2023-10-12	1.820	1.830	1.805	1.815	1.504	155,898
2023-10-11	1.795	1.830	1.795	1.815	1.504	337,452
2023-10-10	1.765	1.805	1.760	1.795	1.487	266,659
2023-10-09	1.780	1.790	1.755	1.765	1.462	325,822
2023-10-06	1.790	1.805	1.780	1.780	1.475	76,166
2023-10-05	1.800	1.810	1.755	1.790	1.483	240,868
2023-10-04	1.795	1.825	1.775	1.800	1.491	538,614
2023-10-03	1.830	1.835	1.790	1.805	1.496	200,800
2023-10-02	1.830	1.835	1.815	1.815	1.504	86,144
2023-09-29	1.830	1.860	1.830	1.845	1.529	174,882
2023-09-28	1.890	1.890	1.825	1.835	1.520	632,783
2023-09-27	1.805	1.865	1.805	1.860	1.541	251,513
2023-09-26	1.805	1.840	1.805	1.830	1.516	164,952
2023-09-25	1.800	1.825	1.780	1.815	1.504	144,134
2023-09-22	1.760	1.815	1.740	1.815	1.504	119,420

← NewerPage 13 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.