GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.330	2.370	2.310	2.370	2.280	205,813
2026-07-24	2.330	2.340	2.310	2.310	2.222	331,704
2026-07-23	2.310	2.350	2.310	2.330	2.241	131,401
2026-07-22	2.340	2.370	2.320	2.330	2.241	363,152
2026-07-21	2.400	2.400	2.355	2.360	2.270	226,624
2026-07-20	2.375	2.400	2.360	2.400	2.309	226,684
2026-07-17	2.370	2.395	2.350	2.370	2.280	151,516
2026-07-16	2.340	2.370	2.320	2.370	2.280	359,815
2026-07-15	2.370	2.370	2.320	2.340	2.251	210,092
2026-07-14	2.350	2.360	2.320	2.340	2.251	397,584
2026-07-13	2.330	2.360	2.330	2.350	2.260	197,715
2026-07-10	2.320	2.340	2.310	2.330	2.241	212,200
2026-07-09	2.310	2.350	2.295	2.350	2.260	325,722
2026-07-08	2.360	2.360	2.260	2.310	2.222	531,057
2026-07-07	2.300	2.340	2.295	2.320	2.232	361,793
2026-07-06	2.330	2.330	2.280	2.310	2.222	377,379
2026-07-03	2.350	2.350	2.280	2.310	2.222	350,267
2026-07-02	2.330	2.340	2.290	2.290	2.203	612,996
2026-07-01	2.290	2.340	2.280	2.340	2.251	584,176
2026-06-30	2.230	2.320	2.230	2.300	2.212	330,790
2026-06-29	2.300	2.300	2.240	2.240	2.155	370,414
2026-06-26	2.250	2.300	2.240	2.300	2.212	568,127
2026-06-25	2.250	2.260	2.230	2.230	2.145	369,569
2026-06-24	2.320	2.320	2.240	2.260	2.174	580,563
2026-06-23	2.370	2.370	2.280	2.300	2.212	529,251
2026-06-22	2.330	2.380	2.330	2.360	2.270	482,033
2026-06-19	2.280	2.330	2.280	2.330	2.241	549,306
2026-06-18	2.300	2.300	2.270	2.270	2.184	558,925
2026-06-17	2.270	2.300	2.250	2.280	2.193	350,662
2026-06-16	2.210	2.280	2.180	2.270	2.184	697,147
2026-06-15	2.200	2.230	2.170	2.180	2.097	1,287,296
2026-06-12	2.150	2.190	2.150	2.170	2.087	820,720
2026-06-11	2.140	2.170	2.110	2.160	2.078	820,173
2026-06-10	2.030	2.130	2.030	2.120	2.039	564,213
2026-06-09	2.060	2.060	2.020	2.030	1.953	359,468
2026-06-05	2.080	2.080	2.050	2.050	1.972	197,625
2026-06-04	2.030	2.080	2.030	2.080	2.001	218,416
2026-06-03	2.020	2.050	2.020	2.040	1.962	262,874
2026-06-02	2.010	2.030	1.965	2.030	1.953	648,286
2026-06-01	2.110	2.140	2.000	2.000	1.924	687,131
2026-05-29	2.170	2.170	2.120	2.140	2.058	514,933
2026-05-28	2.125	2.130	2.110	2.120	2.039	156,583
2026-05-27	2.130	2.150	2.115	2.140	2.058	590,880
2026-05-26	2.110	2.140	2.090	2.130	2.049	327,638
2026-05-25	2.080	2.100	2.070	2.100	2.020	247,550
2026-05-22	2.090	2.100	2.070	2.080	2.001	239,881
2026-05-21	2.040	2.100	2.040	2.090	2.010	597,941
2026-05-20	2.050	2.050	2.030	2.040	1.962	361,141
2026-05-19	2.020	2.060	2.020	2.050	1.972	591,016
2026-05-18	2.060	2.060	2.010	2.020	1.943	354,103
2026-05-15	2.060	2.070	2.050	2.060	1.982	127,218
2026-05-14	2.050	2.090	2.040	2.050	1.972	356,362
2026-05-13	2.055	2.100	2.055	2.070	1.991	740,774
2026-05-12	2.070	2.070	2.030	2.070	1.991	585,313
2026-05-11	2.090	2.090	2.050	2.050	1.972	638,882
2026-05-08	2.130	2.130	2.070	2.080	2.001	558,075
2026-05-07	2.130	2.155	2.110	2.130	2.049	306,517
2026-05-06	2.090	2.130	2.085	2.130	2.049	528,865
2026-05-05	2.060	2.100	2.060	2.090	2.010	481,013
2026-05-04	2.020	2.090	2.010	2.070	1.991	554,851

← NewerPage 2 of 5 · 254 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.