GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.110	2.170	2.090	2.150	1.664	335,489
2023-01-04	2.080	2.110	2.080	2.110	1.633	123,757
2023-01-03	2.070	2.120	2.055	2.060	1.594	16,359
2022-12-30	2.070	2.080	2.050	2.050	1.586	52,208
2022-12-29	2.080	2.090	2.050	2.070	1.602	14,834
2022-12-28	2.070	2.080	2.045	2.080	1.610	79,082
2022-12-23	2.100	2.110	2.020	2.110	1.633	378,106
2022-12-22	1.985	2.100	1.985	2.100	1.625	131,001
2022-12-21	1.970	2.040	1.970	2.040	1.579	87,639
2022-12-20	2.000	2.000	1.948	1.960	1.517	163,274
2022-12-19	1.940	2.020	1.940	2.010	1.555	137,326
2022-12-16	2.060	2.060	1.970	1.970	1.524	502,004
2022-12-15	2.030	2.060	2.030	2.030	1.571	94,524
2022-12-14	2.050	2.090	2.040	2.050	1.586	166,352
2022-12-13	2.040	2.070	2.030	2.040	1.579	148,097
2022-12-12	2.050	2.060	2.030	2.040	1.579	168,038
2022-12-09	2.050	2.070	2.030	2.050	1.586	93,303
2022-12-08	2.100	2.100	2.040	2.050	1.586	173,731
2022-12-07	2.180	2.180	2.100	2.100	1.625	65,537
2022-12-06	2.100	2.175	2.100	2.150	1.664	160,729
2022-12-05	2.170	2.180	2.100	2.100	1.625	84,785
2022-12-02	2.120	2.190	2.120	2.170	1.679	74,014
2022-12-01	2.120	2.170	2.110	2.120	1.641	88,745
2022-11-30	2.130	2.190	2.120	2.120	1.641	559,457
2022-11-29	2.150	2.170	2.140	2.140	1.656	111,152
2022-11-28	2.180	2.180	2.150	2.160	1.671	77,976
2022-11-25	2.180	2.200	2.170	2.180	1.687	92,000
2022-11-24	2.150	2.190	2.150	2.180	1.687	92,013
2022-11-23	2.190	2.190	2.140	2.150	1.664	96,836
2022-11-22	2.130	2.190	2.130	2.190	1.695	53,956
2022-11-21	2.190	2.190	2.120	2.160	1.671	503,801
2022-11-18	2.080	2.210	2.080	2.190	1.695	436,570
2022-11-17	2.080	2.140	2.080	2.130	1.648	191,454
2022-11-16	2.080	2.100	2.050	2.100	1.625	104,817
2022-11-15	2.040	2.090	2.040	2.080	1.610	128,800
2022-11-14	2.050	2.060	2.030	2.040	1.579	134,683
2022-11-11	1.980	2.060	1.980	2.050	1.586	131,054
2022-11-10	2.020	2.020	1.990	2.000	1.548	110,111
2022-11-09	2.050	2.050	1.990	2.010	1.555	173,927
2022-11-08	2.030	2.080	2.030	2.040	1.579	81,068
2022-11-07	2.090	2.090	2.030	2.050	1.586	88,594
2022-11-04	2.060	2.070	2.010	2.030	1.571	216,544
2022-11-03	2.090	2.100	2.040	2.060	1.594	198,813
2022-11-02	2.030	2.110	2.030	2.090	1.617	450,168
2022-11-01	2.040	2.080	2.020	2.060	1.594	51,692
2022-10-31	2.070	2.080	2.010	2.030	1.571	377,157
2022-10-28	2.020	2.070	2.020	2.070	1.602	107,483
2022-10-27	1.995	2.040	1.995	2.020	1.563	72,665
2022-10-26	1.980	2.030	1.980	2.030	1.571	208,475
2022-10-25	1.930	1.975	1.930	1.960	1.517	71,097
2022-10-24	1.940	1.945	1.910	1.945	1.505	120,491
2022-10-21	1.930	1.955	1.910	1.910	1.478	109,434
2022-10-20	1.960	1.970	1.933	1.965	1.521	47,169
2022-10-19	1.960	1.975	1.950	1.950	1.509	55,898
2022-10-18	1.905	1.960	1.905	1.935	1.497	169,156
2022-10-17	1.900	1.920	1.890	1.910	1.478	116,313
2022-10-14	1.890	1.930	1.890	1.925	1.490	95,666
2022-10-13	1.910	1.935	1.890	1.895	1.466	154,433
2022-10-12	1.945	1.960	1.910	1.935	1.497	232,322
2022-10-11	1.945	1.945	1.875	1.930	1.493	269,704

← NewerPage 17 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.