GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.665	1.665	1.635	1.635	1.309	765,580
2023-03-30	1.655	1.680	1.635	1.680	1.345	255,412
2023-03-29	1.655	1.665	1.640	1.655	1.325	138,694
2023-03-28	1.615	1.655	1.605	1.650	1.321	255,646
2023-03-27	1.625	1.725	1.610	1.615	1.293	151,055
2023-03-24	1.690	1.690	1.625	1.630	1.305	182,448
2023-03-23	1.625	1.665	1.610	1.650	1.321	314,960
2023-03-22	1.625	1.635	1.618	1.630	1.305	338,563
2023-03-21	1.630	1.635	1.600	1.610	1.289	451,646
2023-03-20	1.620	1.660	1.610	1.625	1.301	340,611
2023-03-17	1.620	1.650	1.620	1.625	1.301	1,517,478
2023-03-16	1.690	1.690	1.615	1.615	1.293	642,655
2023-03-15	1.700	1.715	1.675	1.710	1.369	713,885
2023-03-14	1.685	1.700	1.660	1.700	1.361	300,435
2023-03-13	1.710	1.710	1.670	1.670	1.337	340,415
2023-03-10	1.710	1.725	1.685	1.710	1.369	211,885
2023-03-09	1.700	1.725	1.700	1.715	1.373	259,661
2023-03-08	1.740	1.740	1.685	1.705	1.365	472,059
2023-03-07	1.705	1.740	1.700	1.735	1.389	119,877
2023-03-06	1.710	1.743	1.700	1.720	1.377	416,771
2023-03-03	1.745	1.745	1.700	1.700	1.361	260,753
2023-03-02	1.710	1.745	1.700	1.735	1.389	323,787
2023-03-01	1.750	1.750	1.710	1.715	1.373	156,969
2023-02-28	1.695	1.755	1.680	1.755	1.405	872,782
2023-02-27	1.740	1.740	1.690	1.695	1.357	211,393
2023-02-24	1.710	1.760	1.695	1.715	1.373	301,749
2023-02-23	1.720	1.730	1.700	1.705	1.365	420,714
2023-02-22	1.825	1.825	1.790	1.790	1.385	769,493
2023-02-21	1.805	1.850	1.790	1.835	1.420	1,334,889
2023-02-20	2.000	2.010	1.800	1.805	1.397	1,451,362
2023-02-17	1.910	1.930	1.900	1.915	1.482	150,241
2023-02-16	1.940	1.970	1.915	1.920	1.486	274,286
2023-02-15	1.935	1.950	1.910	1.940	1.501	300,591
2023-02-14	1.960	1.985	1.940	1.945	1.505	216,756
2023-02-13	2.040	2.040	1.970	1.970	1.524	453,271
2023-02-10	2.060	2.090	2.020	2.050	1.586	134,171
2023-02-09	2.100	2.100	2.060	2.070	1.602	398,682
2023-02-08	2.140	2.150	2.100	2.100	1.625	297,223
2023-02-07	2.170	2.180	2.110	2.120	1.641	298,474
2023-02-06	2.190	2.190	2.130	2.170	1.679	144,049
2023-02-03	2.170	2.190	2.140	2.190	1.695	86,876
2023-02-02	2.180	2.190	2.160	2.170	1.679	387,982
2023-02-01	2.150	2.180	2.150	2.180	1.687	70,778
2023-01-31	2.140	2.190	2.130	2.170	1.679	107,977
2023-01-30	2.110	2.150	2.110	2.140	1.656	104,820
2023-01-27	2.150	2.180	2.110	2.130	1.648	271,366
2023-01-25	2.090	2.120	2.060	2.080	1.610	258,326
2023-01-24	2.080	2.100	2.060	2.090	1.617	258,538
2023-01-23	2.150	2.150	2.090	2.100	1.625	211,198
2023-01-20	2.200	2.200	2.130	2.140	1.656	232,286
2023-01-19	2.230	2.250	2.150	2.190	1.695	172,181
2023-01-18	2.160	2.260	2.150	2.260	1.749	189,381
2023-01-17	2.150	2.200	2.150	2.170	1.679	163,498
2023-01-16	2.180	2.200	2.110	2.110	1.633	229,562
2023-01-13	2.110	2.190	2.100	2.190	1.695	215,337
2023-01-12	2.090	2.120	2.070	2.110	1.633	268,810
2023-01-11	2.110	2.120	2.090	2.090	1.617	209,544
2023-01-10	2.090	2.120	2.070	2.090	1.617	101,466
2023-01-09	2.110	2.115	2.090	2.110	1.633	160,556
2023-01-06	2.090	2.120	2.090	2.110	1.633	245,224

← NewerPage 16 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.