GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.410	2.410	2.340	2.360	1.761	191,958
2022-04-20	2.320	2.400	2.320	2.400	1.791	465,970
2022-04-19	2.340	2.350	2.300	2.320	1.731	395,271
2022-04-14	2.240	2.350	2.230	2.350	1.754	1,156,954
2022-04-13	2.220	2.270	2.180	2.240	1.671	504,754
2022-04-12	2.290	2.290	2.200	2.210	1.649	274,024
2022-04-11	2.250	2.300	2.200	2.220	1.657	460,932
2022-04-08	2.260	2.290	2.255	2.270	1.694	194,660
2022-04-07	2.300	2.300	2.250	2.250	1.679	187,656
2022-04-06	2.300	2.300	2.260	2.260	1.686	242,205
2022-04-05	2.350	2.360	2.300	2.300	1.716	263,611
2022-04-04	2.390	2.410	2.340	2.340	1.746	394,577
2022-04-01	2.490	2.520	2.390	2.400	1.791	562,331
2022-03-31	2.410	2.520	2.410	2.490	1.858	859,018
2022-03-30	2.370	2.460	2.320	2.460	1.836	695,666
2022-03-29	2.300	2.380	2.280	2.370	1.768	344,024
2022-03-28	2.280	2.340	2.250	2.260	1.686	466,259
2022-03-25	2.270	2.280	2.250	2.260	1.686	238,718
2022-03-24	2.260	2.340	2.230	2.230	1.664	248,291
2022-03-23	2.290	2.320	2.260	2.290	1.709	156,287
2022-03-22	2.270	2.280	2.230	2.260	1.686	197,615
2022-03-21	2.230	2.280	2.230	2.260	1.686	252,932
2022-03-18	2.300	2.310	2.190	2.230	1.664	1,064,263
2022-03-17	2.330	2.360	2.310	2.310	1.724	536,426
2022-03-16	2.300	2.340	2.290	2.300	1.716	541,295
2022-03-15	2.290	2.330	2.280	2.300	1.716	1,243,383
2022-03-14	2.350	2.350	2.300	2.300	1.716	162,348
2022-03-11	2.350	2.350	2.300	2.340	1.746	260,791
2022-03-10	2.380	2.380	2.300	2.330	1.739	346,799
2022-03-09	2.250	2.300	2.240	2.300	1.716	196,651
2022-03-08	2.220	2.270	2.200	2.250	1.679	261,663
2022-03-07	2.380	2.380	2.220	2.250	1.679	419,412
2022-03-04	2.330	2.340	2.270	2.300	1.716	448,006
2022-03-03	2.380	2.380	2.320	2.340	1.746	157,624
2022-03-02	2.400	2.400	2.340	2.350	1.754	262,091
2022-03-01	2.280	2.390	2.280	2.390	1.783	1,286,763
2022-02-28	2.330	2.330	2.250	2.290	1.709	484,051
2022-02-25	2.430	2.430	2.300	2.340	1.746	276,937
2022-02-24	2.400	2.400	2.320	2.350	1.754	413,593
2022-02-23	2.420	2.420	2.385	2.400	1.791	299,966
2022-02-22	2.480	2.480	2.405	2.440	1.821	224,413
2022-02-21	2.420	2.460	2.355	2.440	1.821	838,181
2022-02-18	2.520	2.520	2.420	2.420	1.806	408,452
2022-02-17	2.570	2.590	2.530	2.540	1.843	619,422
2022-02-16	2.580	2.630	2.525	2.560	1.858	5,128,240
2022-02-15	2.580	2.580	2.490	2.550	1.850	1,862,355
2022-02-14	2.580	2.600	2.520	2.600	1.887	292,264
2022-02-11	2.580	2.590	2.550	2.580	1.872	115,539
2022-02-10	2.600	2.620	2.570	2.600	1.887	86,539
2022-02-09	2.570	2.600	2.550	2.590	1.879	134,907
2022-02-08	2.500	2.550	2.500	2.540	1.843	147,909
2022-02-07	2.500	2.530	2.500	2.530	1.836	82,456
2022-02-04	2.490	2.550	2.480	2.540	1.843	203,537
2022-02-03	2.500	2.540	2.440	2.510	1.821	407,132
2022-02-02	2.540	2.575	2.490	2.490	1.807	216,160
2022-02-01	2.540	2.610	2.520	2.520	1.829	277,489
2022-01-31	2.520	2.540	2.510	2.530	1.836	173,801
2022-01-28	2.480	2.520	2.450	2.520	1.829	722,147
2022-01-27	2.540	2.570	2.430	2.480	1.800	687,221
2022-01-25	2.550	2.550	2.470	2.530	1.836	440,343

← NewerPage 20 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.