GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.340	2.410	2.340	2.400	2.238	208,833
2025-11-05	2.400	2.400	2.340	2.340	2.182	274,286
2025-11-04	2.420	2.430	2.390	2.390	2.228	170,577
2025-11-03	2.470	2.480	2.410	2.410	2.247	319,015
2025-10-31	2.500	2.510	2.470	2.470	2.303	284,599
2025-10-30	2.450	2.500	2.450	2.470	2.303	141,017
2025-10-29	2.470	2.495	2.450	2.460	2.293	230,019
2025-10-28	2.540	2.540	2.460	2.470	2.303	823,032
2025-10-27	2.560	2.560	2.480	2.500	2.331	281,093
2025-10-24	2.470	2.530	2.460	2.530	2.359	266,920
2025-10-23	2.530	2.530	2.470	2.480	2.312	243,225
2025-10-22	2.480	2.530	2.450	2.530	2.359	302,085
2025-10-21	2.530	2.530	2.480	2.480	2.312	250,665
2025-10-20	2.570	2.570	2.450	2.500	2.331	584,758
2025-10-17	2.500	2.535	2.450	2.470	2.303	145,174
2025-10-16	2.480	2.500	2.460	2.470	2.303	113,208
2025-10-15	2.490	2.540	2.480	2.480	2.312	201,199
2025-10-14	2.450	2.520	2.440	2.490	2.321	201,355
2025-10-13	2.570	2.570	2.430	2.440	2.275	279,480
2025-10-10	2.460	2.480	2.430	2.450	2.284	306,490
2025-10-09	2.480	2.480	2.430	2.460	2.293	206,075
2025-10-08	2.570	2.570	2.430	2.460	2.293	296,321
2025-10-07	2.530	2.570	2.500	2.530	2.359	450,080
2025-10-06	2.570	2.570	2.510	2.520	2.349	227,482
2025-10-03	2.580	2.590	2.540	2.560	2.387	211,905
2025-10-02	2.570	2.600	2.550	2.580	2.405	187,067
2025-10-01	2.560	2.560	2.530	2.560	2.387	351,056
2025-09-30	2.530	2.570	2.520	2.540	2.368	888,270
2025-09-29	2.540	2.565	2.530	2.530	2.359	167,269
2025-09-26	2.560	2.560	2.500	2.540	2.368	258,211
2025-09-25	2.565	2.580	2.540	2.560	2.387	234,177
2025-09-24	2.580	2.580	2.555	2.580	2.405	158,683
2025-09-23	2.580	2.590	2.520	2.580	2.405	374,883
2025-09-22	2.500	2.610	2.500	2.580	2.405	321,355
2025-09-19	2.640	2.660	2.490	2.490	2.321	2,500,006
2025-09-18	2.600	2.630	2.580	2.630	2.452	815,191
2025-09-17	2.580	2.615	2.570	2.610	2.433	269,602
2025-09-16	2.615	2.620	2.575	2.590	2.415	68,143
2025-09-15	2.590	2.620	2.550	2.610	2.433	293,844
2025-09-12	2.550	2.580	2.550	2.560	2.387	199,389
2025-09-11	2.550	2.570	2.525	2.540	2.368	195,370
2025-09-10	2.560	2.580	2.515	2.570	2.396	586,143
2025-09-09	2.590	2.610	2.560	2.560	2.387	105,826
2025-09-08	2.590	2.610	2.550	2.590	2.415	226,689
2025-09-05	2.600	2.630	2.580	2.590	2.415	228,219
2025-09-04	2.550	2.580	2.530	2.570	2.396	249,270
2025-09-03	2.560	2.560	2.490	2.530	2.359	203,590
2025-09-02	2.490	2.590	2.490	2.560	2.387	160,385
2025-09-01	2.520	2.580	2.500	2.520	2.349	298,463
2025-08-29	2.500	2.560	2.490	2.520	2.349	186,472
2025-08-28	2.540	2.540	2.465	2.500	2.331	506,855
2025-08-27	2.470	2.530	2.430	2.530	2.359	433,631
2025-08-26	2.470	2.470	2.420	2.430	2.266	625,634
2025-08-25	2.500	2.510	2.440	2.460	2.293	331,747
2025-08-22	2.540	2.545	2.470	2.490	2.321	947,585
2025-08-21	2.645	2.690	2.530	2.550	2.377	1,582,057
2025-08-20	2.750	2.750	2.670	2.710	2.452	196,101
2025-08-19	2.750	2.760	2.690	2.750	2.488	376,528
2025-08-18	2.650	2.790	2.590	2.750	2.488	595,555
2025-08-15	2.630	2.650	2.610	2.650	2.398	80,175

← NewerPage 5 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.