GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.380	2.410	2.330	2.340	2.117	202,906
2025-05-21	2.320	2.460	2.320	2.460	2.226	159,960
2025-05-20	2.360	2.420	2.330	2.370	2.144	99,805
2025-05-19	2.400	2.400	2.300	2.350	2.126	149,387
2025-05-16	2.450	2.450	2.400	2.440	2.208	77,064
2025-05-15	2.450	2.460	2.440	2.450	2.217	22,096
2025-05-14	2.465	2.500	2.460	2.460	2.226	50,359
2025-05-13	2.370	2.465	2.370	2.450	2.217	72,578
2025-05-12	2.380	2.420	2.360	2.360	2.135	115,356
2025-05-09	2.360	2.410	2.360	2.400	2.171	31,245
2025-05-08	2.445	2.445	2.360	2.360	2.135	14,552
2025-05-07	2.350	2.445	2.300	2.430	2.199	362,536
2025-05-06	2.360	2.430	2.340	2.430	2.199	55,883
2025-05-05	2.470	2.470	2.350	2.350	2.126	71,394
2025-05-02	2.510	2.510	2.410	2.450	2.217	91,362
2025-05-01	2.400	2.530	2.400	2.510	2.271	545,811
2025-04-30	2.350	2.400	2.290	2.380	2.153	252,775
2025-04-29	2.300	2.350	2.280	2.350	2.126	151,707
2025-04-28	2.280	2.300	2.270	2.300	2.081	25,987
2025-04-24	2.270	2.280	2.260	2.280	2.063	21,532
2025-04-23	2.230	2.275	2.230	2.270	2.054	55,950
2025-04-22	2.300	2.300	2.220	2.220	2.009	52,849
2025-04-17	2.260	2.280	2.240	2.260	2.045	31,086
2025-04-16	2.260	2.280	2.250	2.250	2.036	45,661
2025-04-15	2.280	2.280	2.250	2.250	2.036	16,170
2025-04-14	2.230	2.280	2.220	2.240	2.027	68,829
2025-04-11	2.220	2.230	2.190	2.220	2.009	56,312
2025-04-10	2.200	2.240	2.200	2.220	2.009	327,118
2025-04-09	2.200	2.200	2.140	2.150	1.945	107,815
2025-04-08	2.140	2.220	2.140	2.200	1.991	206,821
2025-04-07	2.200	2.200	2.110	2.190	1.981	371,186
2025-04-04	2.280	2.280	2.250	2.250	2.036	170,740
2025-04-03	2.290	2.325	2.260	2.310	2.090	89,268
2025-04-02	2.350	2.350	2.290	2.300	2.081	111,976
2025-04-01	2.335	2.360	2.310	2.330	2.108	59,926
2025-03-31	2.350	2.370	2.300	2.330	2.108	111,320
2025-03-28	2.300	2.360	2.300	2.360	2.135	84,207
2025-03-27	2.330	2.350	2.300	2.300	2.081	106,131
2025-03-26	2.330	2.360	2.300	2.330	2.108	121,415
2025-03-25	2.320	2.370	2.310	2.320	2.099	172,274
2025-03-24	2.350	2.350	2.300	2.310	2.090	32,812
2025-03-21	2.350	2.360	2.320	2.320	2.099	319,901
2025-03-20	2.320	2.360	2.310	2.350	2.126	324,778
2025-03-19	2.305	2.355	2.280	2.320	2.099	737,815
2025-03-18	2.270	2.320	2.270	2.310	2.090	229,801
2025-03-17	2.260	2.280	2.240	2.270	2.054	188,290
2025-03-14	2.250	2.270	2.230	2.250	2.036	261,912
2025-03-13	2.250	2.290	2.240	2.250	2.036	258,098
2025-03-12	2.320	2.340	2.240	2.250	2.036	514,993
2025-03-11	2.300	2.350	2.300	2.330	2.108	259,346
2025-03-10	2.320	2.340	2.315	2.330	2.108	69,007
2025-03-07	2.380	2.380	2.320	2.320	2.099	99,783
2025-03-06	2.340	2.370	2.340	2.360	2.135	96,640
2025-03-05	2.320	2.360	2.300	2.330	2.108	349,602
2025-03-04	2.320	2.350	2.310	2.320	2.099	359,269
2025-03-03	2.380	2.380	2.305	2.320	2.099	189,891
2025-02-28	2.350	2.360	2.320	2.330	2.108	127,887
2025-02-27	2.360	2.370	2.350	2.360	2.135	342,351
2025-02-26	2.360	2.370	2.300	2.350	2.126	290,530
2025-02-25	2.415	2.415	2.330	2.360	2.135	449,341

← NewerPage 7 of 22 · 1,266 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.