GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.860	1.860	1.785	1.795	1.487	519,673
2023-09-20	1.825	1.850	1.815	1.845	1.529	224,063
2023-09-19	1.825	1.845	1.815	1.825	1.512	253,597
2023-09-18	1.840	1.840	1.810	1.825	1.512	229,813
2023-09-15	1.890	1.890	1.840	1.850	1.533	688,231
2023-09-14	1.875	1.890	1.855	1.885	1.562	294,113
2023-09-13	1.880	1.885	1.860	1.885	1.562	312,912
2023-09-12	1.860	1.900	1.850	1.890	1.566	160,876
2023-09-11	1.870	1.890	1.855	1.870	1.549	220,743
2023-09-08	1.875	1.920	1.855	1.880	1.558	296,566
2023-09-07	1.845	1.880	1.825	1.875	1.554	454,532
2023-09-06	1.870	1.880	1.810	1.850	1.533	996,252
2023-09-05	1.940	1.940	1.870	1.875	1.554	515,700
2023-09-04	1.945	1.955	1.920	1.935	1.603	346,561
2023-09-01	1.925	1.960	1.925	1.945	1.612	590,118
2023-08-31	1.940	1.995	1.920	1.920	1.591	9,057,938
2023-08-30	2.000	2.010	1.945	1.980	1.641	878,290
2023-08-29	1.950	1.960	1.920	1.950	1.616	334,605
2023-08-28	1.910	1.960	1.900	1.950	1.616	534,538
2023-08-25	1.935	1.935	1.875	1.885	1.562	357,623
2023-08-24	1.950	1.980	1.885	1.935	1.603	313,923
2023-08-23	1.900	1.960	1.880	1.915	1.587	554,937
2023-08-22	1.860	1.893	1.830	1.890	1.566	385,762
2023-08-21	1.940	1.940	1.865	1.865	1.545	367,348
2023-08-18	1.990	1.990	1.885	1.925	1.595	1,141,001
2023-08-17	2.130	2.130	2.060	2.080	1.665	662,843
2023-08-16	2.110	2.160	2.070	2.110	1.689	942,438
2023-08-15	2.150	2.220	2.140	2.170	1.737	1,290,657
2023-08-14	1.950	2.090	1.925	2.070	1.657	1,500,038
2023-08-11	1.910	1.945	1.853	1.925	1.541	739,095
2023-08-10	1.890	1.935	1.883	1.930	1.545	359,522
2023-08-09	1.840	1.900	1.825	1.880	1.505	450,993
2023-08-08	1.900	1.905	1.830	1.835	1.469	531,824
2023-08-07	1.980	1.980	1.905	1.905	1.525	138,926
2023-08-04	1.900	1.925	1.880	1.925	1.541	230,856
2023-08-03	1.970	1.975	1.888	1.900	1.521	247,184
2023-08-02	1.970	1.970	1.935	1.945	1.557	118,933
2023-08-01	1.970	1.975	1.935	1.965	1.573	165,708
2023-07-31	1.990	1.990	1.955	1.965	1.573	306,530
2023-07-28	1.970	1.980	1.923	1.965	1.573	337,306
2023-07-27	1.890	1.980	1.875	1.960	1.569	542,473
2023-07-26	1.880	1.880	1.840	1.875	1.501	1,160,261
2023-07-25	1.850	1.900	1.835	1.865	1.493	863,719
2023-07-24	1.870	1.870	1.810	1.830	1.465	311,642
2023-07-21	1.820	1.840	1.805	1.820	1.457	379,955
2023-07-20	1.780	1.860	1.780	1.840	1.473	618,794
2023-07-19	1.810	1.820	1.785	1.810	1.449	1,827,407
2023-07-18	1.820	1.845	1.805	1.820	1.457	341,041
2023-07-17	1.850	1.850	1.810	1.825	1.461	217,475
2023-07-14	1.810	1.840	1.810	1.835	1.469	46,684
2023-07-13	1.815	1.825	1.795	1.810	1.449	179,924
2023-07-12	1.820	1.825	1.800	1.815	1.453	104,361
2023-07-11	1.800	1.800	1.770	1.800	1.441	121,286
2023-07-10	1.810	1.825	1.755	1.775	1.421	130,168
2023-07-07	1.790	1.790	1.743	1.765	1.413	276,818
2023-07-06	1.805	1.805	1.770	1.790	1.433	80,157
2023-07-05	1.825	1.830	1.805	1.830	1.465	87,387
2023-07-04	1.820	1.843	1.795	1.825	1.461	265,636
2023-07-03	1.755	1.800	1.755	1.790	1.433	236,083
2023-06-30	1.755	1.755	1.720	1.750	1.401	346,120

← NewerPage 14 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.