GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.400	2.450	2.395	2.440	2.208	51,026
2025-02-21	2.410	2.420	2.340	2.400	2.171	429,860
2025-02-20	2.530	2.530	2.480	2.500	2.194	407,569
2025-02-19	2.600	2.600	2.520	2.520	2.212	344,313
2025-02-18	2.520	2.570	2.500	2.570	2.256	191,140
2025-02-17	2.520	2.570	2.480	2.520	2.212	195,760
2025-02-14	2.450	2.550	2.450	2.540	2.229	122,269
2025-02-13	2.480	2.520	2.460	2.460	2.159	210,186
2025-02-12	2.495	2.520	2.480	2.500	2.194	176,829
2025-02-11	2.490	2.500	2.480	2.500	2.194	66,768
2025-02-10	2.480	2.490	2.450	2.480	2.177	130,755
2025-02-07	2.470	2.480	2.450	2.470	2.168	138,183
2025-02-06	2.480	2.500	2.460	2.490	2.185	64,346
2025-02-05	2.550	2.550	2.450	2.470	2.168	1,298,462
2025-02-04	2.460	2.490	2.450	2.480	2.177	118,756
2025-02-03	2.480	2.510	2.460	2.470	2.168	119,530
2025-01-31	2.495	2.540	2.485	2.510	2.203	241,711
2025-01-30	2.500	2.500	2.450	2.480	2.177	110,325
2025-01-29	2.490	2.490	2.440	2.490	2.185	65,673
2025-01-28	2.510	2.510	2.440	2.440	2.141	120,297
2025-01-24	2.490	2.510	2.465	2.490	2.185	66,791
2025-01-23	2.490	2.490	2.460	2.480	2.177	88,099
2025-01-22	2.520	2.530	2.470	2.480	2.177	201,666
2025-01-21	2.510	2.530	2.510	2.510	2.203	98,791
2025-01-20	2.520	2.520	2.480	2.500	2.194	140,825
2025-01-17	2.470	2.525	2.470	2.520	2.212	86,153
2025-01-16	2.450	2.530	2.450	2.450	2.150	93,956
2025-01-15	2.460	2.465	2.410	2.440	2.141	133,238
2025-01-14	2.410	2.440	2.410	2.440	2.141	115,584
2025-01-13	2.420	2.430	2.390	2.410	2.115	66,092
2025-01-10	2.490	2.490	2.450	2.450	2.150	51,389
2025-01-09	2.510	2.510	2.470	2.490	2.185	74,524
2025-01-08	2.540	2.540	2.500	2.510	2.203	108,338
2025-01-07	2.580	2.580	2.510	2.530	2.220	130,704
2025-01-06	2.520	2.600	2.510	2.590	2.273	264,094
2025-01-03	2.460	2.515	2.450	2.500	2.194	123,037
2025-01-02	2.430	2.460	2.400	2.460	2.159	121,714
2024-12-31	2.430	2.440	2.410	2.420	2.124	35,246
2024-12-30	2.440	2.440	2.410	2.420	2.124	30,683
2024-12-27	2.370	2.440	2.370	2.420	2.124	87,636
2024-12-24	2.390	2.415	2.390	2.410	2.115	97,851
2024-12-23	2.390	2.390	2.320	2.390	2.098	205,000
2024-12-20	2.400	2.400	2.350	2.360	2.071	218,237
2024-12-19	2.450	2.450	2.380	2.390	2.098	231,052
2024-12-18	2.360	2.450	2.345	2.450	2.150	383,731
2024-12-17	2.360	2.380	2.340	2.360	2.071	90,045
2024-12-16	2.360	2.370	2.340	2.360	2.071	134,531
2024-12-13	2.355	2.370	2.320	2.370	2.080	85,273
2024-12-12	2.330	2.380	2.310	2.370	2.080	201,166
2024-12-11	2.320	2.330	2.310	2.310	2.027	73,112
2024-12-10	2.320	2.335	2.310	2.330	2.045	60,684
2024-12-09	2.350	2.350	2.310	2.330	2.045	137,697
2024-12-06	2.370	2.390	2.350	2.360	2.071	119,668
2024-12-05	2.380	2.410	2.360	2.370	2.080	235,050
2024-12-04	2.360	2.380	2.340	2.380	2.089	81,101
2024-12-03	2.350	2.370	2.320	2.350	2.062	83,899
2024-12-02	2.320	2.370	2.305	2.340	2.054	81,500
2024-11-29	2.320	2.330	2.300	2.320	2.036	365,134
2024-11-28	2.350	2.350	2.320	2.320	2.036	63,381
2024-11-27	2.350	2.360	2.310	2.350	2.062	168,515

← NewerPage 8 of 22 · 1,269 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.