GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.600	2.610	2.530	2.540	1.843	447,870
2022-01-21	2.660	2.660	2.580	2.580	1.872	289,582
2022-01-20	2.670	2.680	2.610	2.660	1.930	202,426
2022-01-19	2.630	2.640	2.590	2.590	1.879	270,701
2022-01-18	2.660	2.680	2.630	2.630	1.908	125,648
2022-01-17	2.680	2.700	2.630	2.680	1.945	121,557
2022-01-14	2.750	2.750	2.650	2.680	1.945	197,226
2022-01-13	2.730	2.750	2.690	2.730	1.981	91,466
2022-01-12	2.640	2.700	2.640	2.700	1.959	83,622
2022-01-11	2.710	2.750	2.695	2.700	1.959	160,645
2022-01-10	2.720	2.750	2.690	2.750	1.995	136,500
2022-01-07	2.760	2.780	2.710	2.740	1.988	87,395
2022-01-06	2.720	2.770	2.720	2.750	1.995	189,134
2022-01-05	2.800	2.800	2.750	2.790	2.024	197,044
2022-01-04	2.760	2.800	2.740	2.760	2.003	215,452
2021-12-31	2.780	2.800	2.750	2.750	1.995	156,393
2021-12-30	2.650	2.790	2.650	2.790	2.024	290,333
2021-12-29	2.520	2.740	2.520	2.740	1.988	470,478
2021-12-24	2.520	2.540	2.500	2.530	1.836	97,218
2021-12-23	2.500	2.540	2.490	2.530	1.836	130,167
2021-12-22	2.490	2.530	2.490	2.520	1.829	137,287
2021-12-21	2.510	2.540	2.480	2.530	1.836	209,514
2021-12-20	2.610	2.610	2.500	2.540	1.843	186,834
2021-12-17	2.600	2.610	2.540	2.540	1.843	485,214
2021-12-16	2.540	2.600	2.530	2.600	1.887	396,083
2021-12-15	2.500	2.545	2.500	2.530	1.836	309,850
2021-12-14	2.550	2.560	2.500	2.530	1.836	350,790
2021-12-13	2.550	2.580	2.520	2.550	1.850	255,475
2021-12-10	2.530	2.560	2.510	2.560	1.858	531,886
2021-12-09	2.600	2.600	2.550	2.560	1.858	558,538
2021-12-08	2.540	2.580	2.520	2.560	1.858	420,351
2021-12-07	2.540	2.600	2.530	2.540	1.843	282,347
2021-12-06	2.620	2.620	2.550	2.550	1.850	141,633
2021-12-03	2.580	2.595	2.540	2.590	1.879	278,785
2021-12-02	2.550	2.580	2.540	2.560	1.858	154,530
2021-12-01	2.570	2.600	2.520	2.560	1.858	1,365,125
2021-11-30	2.620	2.630	2.570	2.570	1.865	238,756
2021-11-29	2.580	2.620	2.560	2.590	1.879	650,918
2021-11-26	2.720	2.720	2.640	2.640	1.916	228,916
2021-11-25	2.760	2.770	2.700	2.700	1.959	93,651
2021-11-24	2.840	2.840	2.760	2.760	2.003	93,500
2021-11-23	2.850	2.860	2.800	2.850	2.068	144,009
2021-11-22	2.800	2.860	2.770	2.860	2.075	293,996
2021-11-19	2.770	2.780	2.730	2.760	2.003	827,862
2021-11-18	2.780	2.810	2.765	2.790	2.024	311,493
2021-11-17	2.780	2.800	2.765	2.770	2.010	228,403
2021-11-16	2.730	2.780	2.730	2.760	2.003	159,780
2021-11-15	2.800	2.820	2.765	2.790	2.024	358,627
2021-11-12	2.800	2.830	2.760	2.830	2.054	169,383
2021-11-11	2.800	2.800	2.750	2.780	2.017	115,457
2021-11-10	2.770	2.850	2.750	2.820	2.046	395,779
2021-11-09	2.780	2.780	2.735	2.770	2.010	109,759
2021-11-08	2.790	2.790	2.740	2.780	2.017	1,219,509
2021-11-05	2.780	2.780	2.740	2.770	2.010	320,416
2021-11-04	2.780	2.780	2.720	2.770	2.010	199,580
2021-11-03	2.780	2.800	2.750	2.770	2.010	169,635
2021-11-02	2.720	2.790	2.720	2.790	2.024	209,845
2021-11-01	2.720	2.750	2.680	2.720	1.974	168,423
2021-10-29	2.690	2.720	2.670	2.720	1.974	404,882
2021-10-28	2.650	2.690	2.640	2.670	1.937	208,265

← NewerPage 21 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.