GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.650	2.670	2.630	2.650	2.471	307,867
2026-02-03	2.700	2.700	2.650	2.660	2.480	184,062
2026-02-02	2.640	2.720	2.640	2.680	2.499	172,466
2026-01-30	2.680	2.700	2.650	2.670	2.489	286,797
2026-01-29	2.700	2.710	2.670	2.690	2.508	152,393
2026-01-28	2.700	2.705	2.690	2.700	2.517	252,202
2026-01-27	2.740	2.740	2.680	2.690	2.508	172,139
2026-01-23	2.680	2.700	2.680	2.690	2.508	148,469
2026-01-22	2.710	2.710	2.670	2.700	2.517	73,173
2026-01-21	2.670	2.680	2.660	2.670	2.489	113,094
2026-01-20	2.695	2.720	2.670	2.700	2.517	336,520
2026-01-19	2.660	2.730	2.660	2.690	2.508	273,184
2026-01-16	2.630	2.680	2.630	2.670	2.489	165,342
2026-01-15	2.640	2.660	2.610	2.630	2.452	189,859
2026-01-14	2.650	2.650	2.590	2.640	2.461	144,265
2026-01-13	2.610	2.630	2.590	2.620	2.443	161,002
2026-01-12	2.550	2.650	2.550	2.610	2.433	813,782
2026-01-09	2.490	2.580	2.490	2.520	2.349	482,098
2026-01-08	2.540	2.540	2.490	2.500	2.331	209,349
2026-01-07	2.550	2.550	2.510	2.510	2.340	224,461
2026-01-06	2.550	2.570	2.520	2.550	2.377	265,487
2026-01-05	2.530	2.545	2.510	2.540	2.368	134,394
2026-01-02	2.540	2.540	2.500	2.510	2.340	97,310
2025-12-31	2.540	2.540	2.510	2.540	2.368	41,684
2025-12-30	2.520	2.530	2.500	2.520	2.349	84,256
2025-12-29	2.530	2.540	2.510	2.520	2.349	120,580
2025-12-24	2.500	2.510	2.490	2.500	2.331	49,060
2025-12-23	2.450	2.500	2.450	2.500	2.331	113,704
2025-12-22	2.450	2.480	2.440	2.460	2.293	119,054
2025-12-19	2.440	2.485	2.440	2.440	2.275	348,377
2025-12-18	2.460	2.495	2.440	2.450	2.284	256,895
2025-12-17	2.460	2.520	2.380	2.440	2.275	486,990
2025-12-16	2.470	2.490	2.435	2.460	2.293	307,704
2025-12-15	2.400	2.500	2.380	2.460	2.293	753,112
2025-12-12	2.420	2.440	2.385	2.410	2.247	143,014
2025-12-11	2.460	2.460	2.410	2.420	2.256	46,054
2025-12-10	2.460	2.460	2.410	2.430	2.266	175,178
2025-12-09	2.470	2.470	2.440	2.440	2.275	120,613
2025-12-08	2.480	2.490	2.460	2.470	2.303	140,914
2025-12-05	2.480	2.500	2.460	2.480	2.312	445,100
2025-12-04	2.470	2.490	2.455	2.470	2.303	188,207
2025-12-03	2.480	2.520	2.470	2.480	2.312	177,779
2025-12-02	2.520	2.520	2.470	2.490	2.321	112,161
2025-12-01	2.500	2.535	2.460	2.460	2.293	715,434
2025-11-28	2.480	2.495	2.460	2.480	2.312	148,009
2025-11-27	2.450	2.490	2.450	2.480	2.312	142,483
2025-11-26	2.500	2.500	2.450	2.460	2.293	183,870
2025-11-25	2.470	2.490	2.430	2.450	2.284	272,024
2025-11-24	2.410	2.480	2.410	2.460	2.293	133,511
2025-11-21	2.390	2.400	2.360	2.380	2.219	108,837
2025-11-20	2.400	2.420	2.390	2.420	2.256	83,018
2025-11-19	2.430	2.430	2.370	2.380	2.219	123,860
2025-11-18	2.400	2.430	2.370	2.400	2.238	204,399
2025-11-17	2.360	2.420	2.360	2.410	2.247	280,580
2025-11-14	2.405	2.420	2.380	2.380	2.219	257,793
2025-11-13	2.510	2.520	2.410	2.420	2.256	294,879
2025-11-12	2.470	2.510	2.450	2.490	2.321	511,997
2025-11-11	2.450	2.480	2.420	2.440	2.275	158,425
2025-11-10	2.410	2.440	2.400	2.430	2.266	122,650
2025-11-07	2.400	2.445	2.380	2.380	2.219	207,341

← NewerPage 4 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.