GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.670	1.760	1.670	1.760	1.409	545,388
2023-06-28	1.680	1.705	1.655	1.705	1.365	599,825
2023-06-27	1.650	1.680	1.620	1.665	1.333	303,336
2023-06-26	1.685	1.700	1.640	1.640	1.313	320,296
2023-06-23	1.710	1.710	1.650	1.685	1.349	567,039
2023-06-22	1.740	1.740	1.685	1.690	1.353	130,981
2023-06-21	1.740	1.750	1.720	1.740	1.393	136,155
2023-06-20	1.760	1.775	1.720	1.740	1.393	310,040
2023-06-19	1.790	1.800	1.760	1.775	1.421	50,073
2023-06-16	1.820	1.825	1.785	1.795	1.437	316,019
2023-06-15	1.790	1.833	1.790	1.820	1.457	275,735
2023-06-14	1.765	1.815	1.765	1.805	1.445	97,737
2023-06-13	1.785	1.820	1.765	1.780	1.425	83,476
2023-06-09	1.840	1.840	1.778	1.790	1.433	209,064
2023-06-08	1.860	1.860	1.805	1.825	1.461	217,162
2023-06-07	1.815	1.865	1.810	1.850	1.481	199,381
2023-06-06	1.790	1.815	1.780	1.805	1.445	527,626
2023-06-05	1.770	1.795	1.770	1.775	1.421	5,967,422
2023-06-02	1.765	1.790	1.765	1.785	1.429	203,308
2023-06-01	1.795	1.795	1.758	1.770	1.417	103,769
2023-05-31	1.785	1.815	1.760	1.805	1.445	619,581
2023-05-30	1.775	1.818	1.775	1.795	1.437	797,365
2023-05-29	1.795	1.795	1.765	1.775	1.421	31,031
2023-05-26	1.760	1.803	1.750	1.795	1.437	332,126
2023-05-25	1.755	1.780	1.745	1.770	1.417	1,080,552
2023-05-24	1.775	1.775	1.743	1.745	1.397	186,376
2023-05-23	1.785	1.785	1.760	1.775	1.421	145,384
2023-05-22	1.775	1.795	1.773	1.785	1.429	127,520
2023-05-19	1.770	1.790	1.760	1.790	1.433	68,007
2023-05-18	1.770	1.790	1.750	1.755	1.405	59,186
2023-05-17	1.775	1.795	1.765	1.785	1.429	457,275
2023-05-16	1.780	1.780	1.755	1.760	1.409	637,072
2023-05-15	1.780	1.780	1.750	1.775	1.421	177,494
2023-05-12	1.780	1.790	1.760	1.780	1.425	65,475
2023-05-11	1.755	1.770	1.750	1.770	1.417	124,626
2023-05-10	1.805	1.805	1.750	1.755	1.405	62,458
2023-05-09	1.780	1.780	1.750	1.755	1.405	113,442
2023-05-08	1.825	1.825	1.750	1.765	1.413	199,120
2023-05-05	1.810	1.835	1.800	1.810	1.449	283,428
2023-05-04	1.810	1.815	1.785	1.805	1.445	274,205
2023-05-03	1.820	1.820	1.775	1.810	1.449	491,633
2023-05-02	1.850	1.850	1.800	1.820	1.457	95,674
2023-05-01	1.760	1.835	1.760	1.820	1.457	173,622
2023-04-28	1.780	1.780	1.755	1.760	1.409	149,626
2023-04-27	1.780	1.780	1.750	1.755	1.405	63,677
2023-04-26	1.760	1.775	1.750	1.765	1.413	101,973
2023-04-24	1.770	1.770	1.750	1.760	1.409	44,626
2023-04-21	1.750	1.785	1.735	1.760	1.409	157,947
2023-04-20	1.730	1.770	1.720	1.765	1.413	203,696
2023-04-19	1.820	1.820	1.715	1.740	1.393	220,833
2023-04-18	1.770	1.793	1.760	1.770	1.417	141,966
2023-04-17	1.800	1.800	1.765	1.785	1.429	203,622
2023-04-14	1.775	1.795	1.755	1.790	1.433	313,322
2023-04-13	1.750	1.800	1.715	1.785	1.429	339,969
2023-04-12	1.745	1.760	1.720	1.720	1.377	188,270
2023-04-11	1.700	1.753	1.685	1.730	1.385	170,057
2023-04-06	1.710	1.715	1.660	1.710	1.369	1,258,890
2023-04-05	1.690	1.705	1.660	1.700	1.361	196,855
2023-04-04	1.690	1.690	1.660	1.680	1.345	114,686
2023-04-03	1.655	1.680	1.645	1.680	1.345	465,226

← NewerPage 15 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.