Skip to main content
GWA Group Limited (ASX:GWA)
Australia flag Australia · Delayed Price · Currency is AUD
2.280
-0.100 (-4.20%)
At close: Mar 9, 2026

GWA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.382.382.252.26--5.04%493,060
Mar 6, 20262.342.412.332.382.381.28%432,973
Mar 5, 20262.372.372.332.352.35-845,202
Mar 4, 20262.392.402.352.352.35-2.08%514,496
Mar 3, 20262.422.422.382.402.40-0.41%465,535
Mar 2, 20262.412.442.392.412.410.84%363,250
Feb 27, 20262.412.412.362.392.391.27%274,231
Feb 26, 20262.452.452.362.362.36-2.88%267,288
Feb 25, 20262.402.482.362.432.432.97%404,852
Feb 24, 20262.422.422.352.362.36-1.67%251,716
Feb 23, 20262.442.452.372.402.40-0.41%397,632
Feb 20, 20262.462.462.392.412.41-7.31%543,443
Feb 19, 20262.542.632.542.602.522.77%396,710
Feb 18, 20262.602.602.492.532.451.20%287,529
Feb 17, 20262.622.622.422.502.42-4.58%719,075
Feb 16, 20262.702.722.542.622.54-1.13%448,059
Feb 13, 20262.652.652.592.652.57-263,162
Feb 12, 20262.662.692.622.652.570.38%175,652
Feb 11, 20262.602.672.582.642.561.93%380,793
Feb 10, 20262.632.632.572.592.51-1.15%517,910
Feb 9, 20262.642.642.572.622.541.95%309,587
Feb 6, 20262.642.642.572.572.49-2.65%255,429
Feb 5, 20262.672.672.632.642.56-0.38%384,531
Feb 4, 20262.652.672.632.652.57-0.38%307,867
Feb 3, 20262.702.702.652.662.58-0.75%184,062
Feb 2, 20262.642.722.642.682.600.37%172,466
Jan 30, 20262.682.702.652.672.59-0.74%286,797
Jan 29, 20262.702.712.672.692.61-0.37%152,393
Jan 28, 20262.702.712.692.702.620.37%252,202
Jan 27, 20262.742.742.682.692.61-172,139
Jan 23, 20262.682.702.682.692.61-0.37%148,469
Jan 22, 20262.712.712.672.702.621.12%73,173
Jan 21, 20262.672.682.662.672.59-1.11%113,094
Jan 20, 20262.702.722.672.702.620.37%336,520
Jan 19, 20262.662.732.662.692.610.75%273,184
Jan 16, 20262.632.682.632.672.591.52%165,342
Jan 15, 20262.642.662.612.632.55-0.38%189,859
Jan 14, 20262.652.652.592.642.560.76%144,265
Jan 13, 20262.612.632.592.622.540.38%161,002
Jan 12, 20262.552.652.552.612.533.57%813,782
Jan 9, 20262.492.582.492.522.440.80%482,098
Jan 8, 20262.542.542.492.502.42-0.40%209,349
Jan 7, 20262.552.552.512.512.43-1.57%224,461
Jan 6, 20262.552.572.522.552.470.39%265,487
Jan 5, 20262.532.552.512.542.461.20%134,394
Jan 2, 20262.542.542.502.512.43-1.18%97,310
Dec 31, 20252.542.542.512.542.460.79%41,684
Dec 30, 20252.522.532.502.522.44-84,256
Dec 29, 20252.532.542.512.522.440.80%120,580
Dec 24, 20252.502.512.492.502.42-49,060
Dec 23, 20252.452.502.452.502.421.63%113,704
Dec 22, 20252.452.482.442.462.380.82%119,054
Dec 19, 20252.442.492.442.442.36-0.41%348,377
Dec 18, 20252.462.502.442.452.370.41%256,895
Dec 17, 20252.462.522.382.442.36-0.81%486,990
Dec 16, 20252.472.492.442.462.38-307,704
Dec 15, 20252.402.502.382.462.382.07%753,112
Dec 12, 20252.422.442.392.412.34-0.41%143,014
Dec 11, 20252.462.462.412.422.35-0.41%46,054
Dec 10, 20252.462.462.412.432.36-0.41%175,178
Dec 9, 20252.472.472.442.442.36-1.21%120,613
Dec 8, 20252.482.492.462.472.39-0.40%140,914
Dec 5, 20252.482.502.462.482.400.40%445,100
Dec 4, 20252.472.492.462.472.39-0.40%188,207
Dec 3, 20252.482.522.472.482.40-0.40%177,779
Dec 2, 20252.522.522.472.492.411.22%112,161
Dec 1, 20252.502.542.462.462.38-0.81%715,434
Nov 28, 20252.482.502.462.482.40-148,009
Nov 27, 20252.452.492.452.482.400.81%142,483
Nov 26, 20252.502.502.452.462.380.41%183,870
Nov 25, 20252.472.492.432.452.37-0.41%272,024
Nov 24, 20252.412.482.412.462.383.36%133,511
Nov 21, 20252.392.402.362.382.31-1.65%108,837
Nov 20, 20252.402.422.392.422.351.68%83,018
Nov 19, 20252.432.432.372.382.31-0.83%123,860
Nov 18, 20252.402.432.372.402.33-0.41%204,399
Nov 17, 20252.362.422.362.412.341.26%280,580
Nov 14, 20252.412.422.382.382.31-1.65%257,793
Nov 13, 20252.512.522.412.422.35-2.81%294,879
Nov 12, 20252.472.512.452.492.412.05%511,997
Nov 11, 20252.452.482.422.442.360.41%158,425
Nov 10, 20252.382.442.382.432.362.10%122,650
Nov 7, 20252.402.452.382.382.31-0.83%207,341
Nov 6, 20252.342.412.342.402.332.56%208,833
Nov 5, 20252.402.402.342.342.27-2.09%274,286
Nov 4, 20252.422.432.392.392.32-0.83%170,577
Nov 3, 20252.472.482.412.412.34-2.43%319,015
Oct 31, 20252.502.512.472.472.39-284,599
Oct 30, 20252.452.502.452.472.390.41%141,017
Oct 29, 20252.472.502.452.462.38-0.40%230,019
Oct 28, 20252.542.542.462.472.39-1.20%823,032
Oct 27, 20252.562.562.482.502.42-1.19%281,093
Oct 24, 20252.472.532.462.532.452.02%266,920
Oct 23, 20252.532.532.472.482.40-1.98%243,225
Oct 22, 20252.482.532.452.532.452.02%302,085
Oct 21, 20252.532.532.482.482.40-0.80%250,665
Oct 20, 20252.572.572.452.502.421.21%584,758
Oct 17, 20252.502.542.452.472.39-145,174
Oct 16, 20252.482.502.462.472.39-0.40%113,208
Oct 15, 20252.492.542.482.482.40-0.40%201,199