GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.060	2.060	1.995	2.010	1.933	795,580
2026-04-30	2.000	2.010	1.983	2.000	1.924	738,250
2026-04-29	2.060	2.060	1.995	2.000	1.924	787,190
2026-04-28	2.030	2.030	2.000	2.010	1.933	552,228
2026-04-27	2.060	2.060	2.010	2.020	1.943	175,703
2026-04-24	2.040	2.040	2.000	2.030	1.953	567,901
2026-04-23	2.050	2.065	2.005	2.030	1.953	875,205
2026-04-22	2.080	2.080	2.020	2.020	1.943	1,148,524
2026-04-21	2.050	2.080	2.030	2.070	1.991	342,476
2026-04-20	2.050	2.060	2.035	2.050	1.972	547,117
2026-04-17	2.060	2.070	2.030	2.050	1.972	614,270
2026-04-16	2.070	2.070	2.050	2.050	1.972	363,366
2026-04-15	2.090	2.110	2.060	2.060	1.982	665,781
2026-04-14	2.090	2.100	2.070	2.070	1.991	463,401
2026-04-13	2.150	2.150	2.080	2.090	2.010	506,703
2026-04-10	2.160	2.170	2.125	2.160	2.078	326,851
2026-04-09	2.160	2.210	2.140	2.160	2.078	144,239
2026-04-08	2.150	2.150	2.110	2.140	2.058	261,703
2026-04-07	2.100	2.150	2.100	2.130	2.049	319,039
2026-04-02	2.170	2.170	2.090	2.090	2.010	268,637
2026-04-01	2.100	2.130	2.090	2.120	2.039	302,514
2026-03-31	2.100	2.120	2.050	2.090	2.010	603,760
2026-03-30	2.120	2.120	2.090	2.120	2.039	323,050
2026-03-27	2.150	2.150	2.100	2.120	2.039	212,478
2026-03-26	2.200	2.200	2.140	2.140	2.058	191,241
2026-03-25	2.160	2.190	2.140	2.140	2.058	511,314
2026-03-24	2.150	2.160	2.135	2.140	2.058	351,108
2026-03-23	2.220	2.220	2.110	2.150	2.068	427,810
2026-03-20	2.200	2.220	2.140	2.220	2.135	1,586,524
2026-03-19	2.200	2.200	2.150	2.190	2.107	494,568
2026-03-18	2.180	2.190	2.150	2.160	2.078	392,193
2026-03-17	2.145	2.180	2.140	2.180	2.097	125,554
2026-03-16	2.180	2.180	2.120	2.130	2.049	521,879
2026-03-13	2.160	2.180	2.150	2.170	2.087	606,412
2026-03-12	2.240	2.250	2.160	2.160	2.078	1,157,056
2026-03-11	2.290	2.300	2.240	2.260	2.174	446,980
2026-03-10	2.330	2.360	2.260	2.280	2.193	332,972
2026-03-09	2.380	2.380	2.250	2.280	2.193	615,858
2026-03-06	2.340	2.410	2.330	2.380	2.289	432,973
2026-03-05	2.370	2.370	2.330	2.350	2.260	845,202
2026-03-04	2.390	2.400	2.350	2.350	2.260	514,496
2026-03-03	2.420	2.420	2.380	2.400	2.309	465,535
2026-03-02	2.410	2.440	2.385	2.410	2.318	363,250
2026-02-27	2.410	2.410	2.360	2.390	2.299	274,231
2026-02-26	2.445	2.445	2.360	2.360	2.270	267,288
2026-02-25	2.400	2.480	2.360	2.430	2.337	404,852
2026-02-24	2.420	2.420	2.350	2.360	2.270	251,716
2026-02-23	2.440	2.450	2.370	2.400	2.309	397,632
2026-02-20	2.460	2.460	2.390	2.410	2.318	543,443
2026-02-19	2.540	2.630	2.540	2.600	2.424	396,710
2026-02-18	2.600	2.600	2.490	2.530	2.359	287,529
2026-02-17	2.620	2.620	2.420	2.500	2.331	719,075
2026-02-16	2.700	2.720	2.540	2.620	2.443	448,059
2026-02-13	2.650	2.650	2.590	2.650	2.471	263,162
2026-02-12	2.660	2.690	2.620	2.650	2.471	175,652
2026-02-11	2.600	2.670	2.580	2.640	2.461	380,793
2026-02-10	2.630	2.630	2.570	2.590	2.415	517,910
2026-02-09	2.640	2.640	2.570	2.620	2.443	309,587
2026-02-06	2.640	2.640	2.570	2.570	2.396	255,429
2026-02-05	2.670	2.670	2.630	2.640	2.461	384,531

← NewerPage 3 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.