GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.965	2.030	1.938	2.030	1.515	204,346
2022-07-15	1.935	1.960	1.920	1.945	1.451	308,199
2022-07-14	1.900	1.940	1.885	1.920	1.433	148,597
2022-07-13	1.900	1.930	1.890	1.910	1.425	141,997
2022-07-12	2.010	2.030	1.900	1.900	1.418	229,132
2022-07-11	2.030	2.030	1.995	2.010	1.500	68,247
2022-07-08	2.030	2.045	2.010	2.010	1.500	116,775
2022-07-07	2.060	2.060	1.965	2.000	1.492	241,919
2022-07-06	1.895	1.955	1.895	1.940	1.448	74,967
2022-07-05	1.950	1.975	1.945	1.960	1.463	46,655
2022-07-04	2.020	2.020	1.960	1.970	1.470	98,158
2022-07-01	1.960	2.010	1.925	1.930	1.440	323,911
2022-06-30	2.010	2.040	1.965	1.965	1.466	584,179
2022-06-29	1.990	2.020	1.980	2.020	1.507	376,062
2022-06-28	1.905	1.990	1.905	1.990	1.485	370,002
2022-06-27	1.815	1.905	1.815	1.905	1.422	1,267,831
2022-06-24	1.775	1.823	1.760	1.800	1.343	586,104
2022-06-23	1.830	1.830	1.770	1.770	1.321	279,623
2022-06-22	1.790	1.810	1.785	1.790	1.336	226,077
2022-06-21	1.800	1.805	1.775	1.790	1.336	2,813,967
2022-06-20	1.820	1.820	1.770	1.805	1.347	264,187
2022-06-17	1.870	1.870	1.805	1.810	1.351	417,213
2022-06-16	1.900	1.915	1.870	1.870	1.395	211,689
2022-06-15	1.870	1.905	1.855	1.885	1.407	565,456
2022-06-14	1.960	1.960	1.865	1.875	1.399	289,460
2022-06-10	2.030	2.040	2.000	2.000	1.492	182,074
2022-06-09	2.050	2.090	2.010	2.090	1.560	253,897
2022-06-08	2.040	2.090	2.030	2.070	1.545	194,308
2022-06-07	2.070	2.070	2.040	2.050	1.530	239,041
2022-06-06	2.150	2.150	2.070	2.100	1.567	249,081
2022-06-03	2.110	2.145	2.100	2.100	1.567	328,787
2022-06-02	2.120	2.120	2.075	2.100	1.567	428,691
2022-06-01	2.110	2.125	2.090	2.110	1.574	158,055
2022-05-31	2.110	2.150	2.100	2.110	1.574	249,384
2022-05-30	2.060	2.130	2.055	2.110	1.574	192,463
2022-05-27	2.070	2.090	2.050	2.050	1.530	194,623
2022-05-26	2.060	2.070	2.040	2.060	1.537	168,133
2022-05-25	2.120	2.120	2.020	2.050	1.530	209,450
2022-05-24	2.110	2.110	2.030	2.030	1.515	1,038,743
2022-05-23	2.100	2.135	2.090	2.130	1.589	188,267
2022-05-20	2.150	2.150	2.100	2.100	1.567	198,456
2022-05-19	2.110	2.155	2.100	2.110	1.574	112,977
2022-05-18	2.140	2.180	2.130	2.150	1.604	242,221
2022-05-17	2.120	2.160	2.085	2.160	1.612	261,251
2022-05-16	2.140	2.180	2.100	2.110	1.574	248,329
2022-05-13	2.180	2.180	2.140	2.140	1.597	155,805
2022-05-12	2.210	2.210	2.135	2.150	1.604	284,977
2022-05-11	2.200	2.220	2.150	2.210	1.649	483,173
2022-05-10	2.110	2.160	2.090	2.150	1.604	276,799
2022-05-09	2.150	2.150	2.110	2.130	1.589	305,561
2022-05-06	2.160	2.170	2.135	2.140	1.597	200,985
2022-05-05	2.160	2.210	2.155	2.170	1.619	167,861
2022-05-04	2.190	2.190	2.130	2.150	1.604	663,925
2022-05-03	2.260	2.270	2.180	2.210	1.649	1,363,466
2022-05-02	2.260	2.290	2.250	2.260	1.686	527,736
2022-04-29	2.260	2.310	2.260	2.280	1.701	310,925
2022-04-28	2.230	2.260	2.220	2.250	1.679	333,692
2022-04-27	2.270	2.280	2.220	2.220	1.657	449,303
2022-04-26	2.310	2.320	2.240	2.280	1.701	449,001
2022-04-22	2.360	2.380	2.325	2.340	1.746	271,460

← NewerPage 19 of 22 · 1,270 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.