GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.630	2.660	2.620	2.630	2.380	151,692
2025-08-13	2.680	2.690	2.630	2.650	2.398	99,932
2025-08-12	2.630	2.710	2.620	2.650	2.398	353,846
2025-08-11	2.580	2.700	2.580	2.680	2.425	424,823
2025-08-08	2.600	2.600	2.550	2.580	2.334	77,941
2025-08-07	2.560	2.590	2.550	2.590	2.343	89,790
2025-08-06	2.540	2.570	2.500	2.560	2.316	787,686
2025-08-05	2.500	2.530	2.490	2.510	2.271	71,061
2025-08-04	2.500	2.520	2.470	2.490	2.253	116,044
2025-08-01	2.520	2.520	2.480	2.480	2.244	94,405
2025-07-31	2.520	2.550	2.460	2.530	2.289	216,771
2025-07-30	2.550	2.590	2.510	2.510	2.271	333,041
2025-07-29	2.460	2.570	2.450	2.550	2.307	580,979
2025-07-28	2.400	2.480	2.400	2.460	2.226	370,469
2025-07-25	2.500	2.520	2.380	2.380	2.153	406,983
2025-07-24	2.420	2.510	2.420	2.500	2.262	446,093
2025-07-23	2.380	2.415	2.375	2.400	2.171	264,030
2025-07-22	2.395	2.410	2.370	2.380	2.153	133,415
2025-07-21	2.420	2.430	2.380	2.400	2.171	148,704
2025-07-18	2.440	2.460	2.410	2.420	2.190	69,122
2025-07-17	2.410	2.440	2.405	2.420	2.190	47,712
2025-07-16	2.410	2.430	2.390	2.400	2.171	122,931
2025-07-15	2.460	2.470	2.420	2.430	2.199	41,915
2025-07-14	2.430	2.480	2.430	2.460	2.226	158,613
2025-07-11	2.400	2.440	2.390	2.430	2.199	69,632
2025-07-10	2.330	2.410	2.320	2.400	2.171	151,934
2025-07-09	2.350	2.360	2.320	2.330	2.108	174,684
2025-07-08	2.330	2.345	2.300	2.330	2.108	155,501
2025-07-07	2.340	2.350	2.310	2.320	2.099	122,740
2025-07-04	2.350	2.370	2.320	2.340	2.117	141,333
2025-07-03	2.325	2.360	2.280	2.320	2.099	764,368
2025-07-02	2.325	2.355	2.305	2.330	2.108	447,658
2025-07-01	2.370	2.370	2.290	2.310	2.090	1,268,589
2025-06-30	2.340	2.400	2.330	2.400	2.171	223,647
2025-06-27	2.400	2.400	2.330	2.340	2.117	115,690
2025-06-26	2.340	2.380	2.340	2.380	2.153	95,829
2025-06-25	2.240	2.405	2.230	2.370	2.144	747,881
2025-06-24	2.230	2.260	2.210	2.220	2.009	93,708
2025-06-23	2.260	2.260	2.220	2.240	2.027	101,039
2025-06-20	2.290	2.290	2.210	2.260	2.045	1,644,372
2025-06-19	2.220	2.290	2.220	2.280	2.063	451,790
2025-06-18	2.270	2.290	2.215	2.220	2.009	214,073
2025-06-17	2.240	2.290	2.240	2.250	2.036	185,167
2025-06-16	2.320	2.320	2.220	2.220	2.009	769,259
2025-06-13	2.370	2.440	2.300	2.300	2.081	410,025
2025-06-12	2.360	2.470	2.360	2.390	2.162	236,410
2025-06-11	2.340	2.420	2.340	2.420	2.190	271,351
2025-06-10	2.340	2.355	2.330	2.340	2.117	83,615
2025-06-06	2.320	2.360	2.320	2.330	2.108	305,567
2025-06-05	2.330	2.350	2.280	2.290	2.072	240,880
2025-06-04	2.340	2.370	2.340	2.340	2.117	123,733
2025-06-03	2.390	2.390	2.320	2.320	2.099	171,002
2025-06-02	2.320	2.380	2.320	2.350	2.126	132,902
2025-05-30	2.360	2.380	2.300	2.300	2.081	381,979
2025-05-29	2.375	2.400	2.350	2.360	2.135	80,210
2025-05-28	2.355	2.370	2.330	2.350	2.126	126,965
2025-05-27	2.400	2.400	2.320	2.320	2.099	147,341
2025-05-26	2.360	2.415	2.350	2.380	2.153	124,023
2025-05-23	2.400	2.450	2.360	2.380	2.153	162,908
2025-05-22	2.380	2.410	2.330	2.340	2.117	202,906

← NewerPage 6 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.