GWA Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	2.350	2.360	2.310	2.350	2.062	168,515
2024-11-26	2.350	2.360	2.300	2.310	2.027	164,599
2024-11-25	2.330	2.380	2.330	2.340	2.054	122,932
2024-11-22	2.360	2.360	2.320	2.330	2.045	201,958
2024-11-21	2.390	2.390	2.340	2.350	2.062	89,483
2024-11-20	2.430	2.450	2.370	2.390	2.098	193,769
2024-11-19	2.430	2.475	2.420	2.420	2.124	274,882
2024-11-18	2.410	2.435	2.400	2.410	2.115	151,286
2024-11-15	2.380	2.410	2.375	2.400	2.106	90,968
2024-11-14	2.370	2.390	2.365	2.380	2.089	109,622
2024-11-13	2.370	2.390	2.355	2.360	2.071	161,235
2024-11-12	2.400	2.400	2.355	2.360	2.071	87,528
2024-11-11	2.380	2.400	2.340	2.370	2.080	76,859
2024-11-08	2.410	2.420	2.375	2.390	2.098	142,289
2024-11-07	2.400	2.450	2.380	2.430	2.133	100,819
2024-11-06	2.370	2.410	2.370	2.390	2.098	95,063
2024-11-05	2.400	2.450	2.370	2.370	2.080	99,312
2024-11-04	2.370	2.415	2.335	2.410	2.115	198,122
2024-11-01	2.330	2.340	2.310	2.340	2.054	67,270
2024-10-31	2.370	2.380	2.330	2.330	2.045	236,299
2024-10-30	2.390	2.390	2.360	2.390	2.098	195,508
2024-10-29	2.420	2.420	2.350	2.390	2.098	215,553
2024-10-28	2.430	2.440	2.380	2.400	2.106	51,495
2024-10-25	2.460	2.460	2.410	2.420	2.124	85,956
2024-10-24	2.440	2.470	2.430	2.430	2.133	34,911
2024-10-23	2.420	2.480	2.390	2.460	2.159	2,425,200
2024-10-22	2.400	2.400	2.350	2.390	2.098	55,123
2024-10-21	2.400	2.420	2.360	2.400	2.106	102,278
2024-10-18	2.470	2.470	2.380	2.400	2.106	3,175,566
2024-10-17	2.450	2.510	2.450	2.470	2.168	98,416
2024-10-16	2.460	2.510	2.455	2.460	2.159	111,873
2024-10-15	2.485	2.510	2.470	2.470	2.168	201,961
2024-10-14	2.490	2.490	2.465	2.480	2.177	123,795
2024-10-11	2.450	2.490	2.440	2.490	2.185	25,279
2024-10-10	2.470	2.490	2.450	2.460	2.159	154,061
2024-10-09	2.410	2.480	2.410	2.470	2.168	149,388
2024-10-08	2.410	2.445	2.410	2.420	2.124	70,579
2024-10-07	2.380	2.450	2.375	2.440	2.141	80,478
2024-10-04	2.370	2.405	2.360	2.390	2.098	68,529
2024-10-03	2.340	2.430	2.320	2.350	2.062	258,083
2024-10-02	2.350	2.400	2.320	2.320	2.036	258,682
2024-10-01	2.420	2.420	2.370	2.380	2.089	100,996
2024-09-30	2.450	2.455	2.400	2.410	2.115	82,239
2024-09-27	2.400	2.440	2.390	2.430	2.133	75,422
2024-09-26	2.365	2.420	2.365	2.410	2.115	106,456
2024-09-25	2.330	2.390	2.330	2.380	2.089	50,031
2024-09-24	2.380	2.380	2.330	2.340	2.054	56,230
2024-09-23	2.340	2.400	2.340	2.390	2.098	95,640
2024-09-20	2.340	2.420	2.320	2.320	2.036	555,954
2024-09-19	2.370	2.390	2.330	2.330	2.045	68,322
2024-09-18	2.330	2.390	2.320	2.370	2.080	139,950
2024-09-17	2.295	2.340	2.290	2.320	2.036	65,833
2024-09-16	2.310	2.320	2.290	2.290	2.010	47,645
2024-09-13	2.260	2.300	2.250	2.290	2.010	425,303
2024-09-12	2.260	2.290	2.230	2.250	1.975	113,298
2024-09-11	2.270	2.300	2.250	2.250	1.975	262,467
2024-09-10	2.330	2.330	2.255	2.270	1.992	98,189
2024-09-09	2.330	2.360	2.280	2.310	2.027	447,383
2024-09-06	2.360	2.380	2.310	2.330	2.045	253,517
2024-09-05	2.360	2.390	2.330	2.340	2.054	246,544

← NewerPage 9 of 22 · 1,270 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.