GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.905	1.925	1.850	1.850	1.432	130,004
2022-10-07	1.940	1.945	1.910	1.920	1.486	448,318
2022-10-06	2.010	2.030	1.940	1.940	1.501	220,650
2022-10-05	1.930	2.010	1.900	2.010	1.555	320,904
2022-10-04	1.930	1.945	1.875	1.945	1.505	113,771
2022-10-03	1.925	1.940	1.845	1.845	1.428	100,238
2022-09-30	1.840	1.910	1.815	1.910	1.478	380,120
2022-09-29	1.830	1.860	1.825	1.830	1.416	155,945
2022-09-28	1.915	1.915	1.780	1.820	1.408	324,032
2022-09-27	1.850	1.850	1.820	1.835	1.420	154,916
2022-09-26	1.850	1.865	1.810	1.840	1.424	174,940
2022-09-23	1.905	1.935	1.850	1.850	1.432	270,689
2022-09-21	1.935	1.940	1.915	1.915	1.482	142,924
2022-09-20	1.900	1.945	1.900	1.915	1.482	112,383
2022-09-19	1.990	1.990	1.890	1.890	1.463	163,829
2022-09-16	2.000	2.000	1.848	1.920	1.486	890,922
2022-09-15	1.920	1.925	1.883	1.905	1.474	359,952
2022-09-14	1.980	1.980	1.920	1.920	1.486	526,869
2022-09-13	2.010	2.030	1.990	2.020	1.563	197,674
2022-09-12	2.000	2.020	1.970	1.990	1.540	112,218
2022-09-09	1.950	2.000	1.943	1.990	1.540	210,751
2022-09-08	1.915	1.980	1.915	1.980	1.532	196,349
2022-09-07	1.970	1.970	1.915	1.915	1.482	164,424
2022-09-06	1.970	1.970	1.915	1.925	1.490	135,620
2022-09-05	1.945	1.950	1.920	1.945	1.505	108,792
2022-09-02	1.998	1.998	1.945	1.950	1.509	166,680
2022-09-01	2.030	2.030	1.955	1.980	1.532	201,859
2022-08-31	2.010	2.030	1.990	2.010	1.555	242,901
2022-08-30	2.030	2.040	2.000	2.010	1.555	345,574
2022-08-29	2.000	2.030	1.990	2.010	1.555	222,261
2022-08-26	2.050	2.050	2.020	2.050	1.586	409,725
2022-08-25	2.040	2.060	2.010	2.050	1.586	177,838
2022-08-24	2.030	2.050	2.010	2.030	1.571	278,194
2022-08-23	2.060	2.080	2.010	2.050	1.586	279,715
2022-08-22	2.090	2.090	2.050	2.080	1.610	179,777
2022-08-19	2.120	2.140	2.080	2.100	1.625	418,294
2022-08-18	2.160	2.260	2.160	2.240	1.671	469,522
2022-08-17	2.180	2.180	2.150	2.180	1.627	263,509
2022-08-16	2.170	2.200	2.150	2.150	1.604	316,683
2022-08-15	2.200	2.200	2.130	2.180	1.627	427,804
2022-08-12	2.180	2.190	2.140	2.160	1.612	100,219
2022-08-11	2.120	2.180	2.120	2.150	1.604	110,006
2022-08-10	2.110	2.140	2.090	2.110	1.574	90,031
2022-08-09	2.130	2.170	2.120	2.170	1.619	70,878
2022-08-08	2.150	2.150	2.110	2.120	1.582	92,183
2022-08-05	2.180	2.180	2.130	2.140	1.597	103,080
2022-08-04	2.130	2.190	2.130	2.170	1.619	108,489
2022-08-03	2.130	2.130	2.080	2.120	1.582	83,737
2022-08-02	2.130	2.130	2.090	2.120	1.582	90,851
2022-08-01	2.080	2.115	2.060	2.090	1.560	104,013
2022-07-29	2.060	2.100	2.060	2.080	1.552	316,542
2022-07-28	2.030	2.080	2.010	2.070	1.545	263,623
2022-07-27	2.020	2.030	1.995	2.020	1.507	111,936
2022-07-26	2.120	2.120	2.010	2.020	1.507	288,338
2022-07-25	2.150	2.150	2.080	2.110	1.574	226,938
2022-07-22	2.100	2.140	2.070	2.100	1.567	139,554
2022-07-21	2.100	2.150	2.090	2.090	1.560	97,620
2022-07-20	2.010	2.060	1.980	2.060	1.537	277,472
2022-07-19	2.030	2.040	1.990	2.020	1.507	137,479
2022-07-18	1.965	2.030	1.938	2.030	1.515	204,346

← NewerPage 18 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.