Skip to main content
GWA Group Limited (ASX:GWA)
Australia flag Australia · Delayed Price · Currency is AUD
2.480
+0.010 (0.40%)
At close: Dec 5, 2025

GWA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.482.502.462.482.480.40%445,100
Dec 4, 20252.472.492.462.472.47-0.40%188,207
Dec 3, 20252.482.522.472.482.48-0.40%177,779
Dec 2, 20252.522.522.472.492.491.22%112,161
Dec 1, 20252.502.542.462.462.46-0.81%435,867
Nov 28, 20252.482.502.462.482.48-148,009
Nov 27, 20252.452.492.452.482.480.81%142,483
Nov 26, 20252.502.502.452.462.460.41%183,870
Nov 25, 20252.472.492.432.452.45-0.41%272,024
Nov 24, 20252.412.482.412.462.463.36%133,511
Nov 21, 20252.392.402.362.382.38-1.65%108,837
Nov 20, 20252.402.422.392.422.421.68%83,018
Nov 19, 20252.432.432.372.382.38-0.83%123,860
Nov 18, 20252.402.432.372.402.40-0.41%204,399
Nov 17, 20252.362.422.362.412.411.26%280,580
Nov 14, 20252.412.422.382.382.38-1.65%257,793
Nov 13, 20252.512.522.412.422.42-2.81%294,879
Nov 12, 20252.472.512.452.492.492.05%511,997
Nov 11, 20252.452.482.422.442.440.41%158,425
Nov 10, 20252.382.442.382.432.432.10%122,650
Nov 7, 20252.402.452.382.382.38-0.83%207,341
Nov 6, 20252.342.412.342.402.402.56%208,833
Nov 5, 20252.402.402.342.342.34-2.09%274,286
Nov 4, 20252.422.432.392.392.39-0.83%170,577
Nov 3, 20252.472.482.412.412.41-2.43%319,015
Oct 31, 20252.502.512.472.472.47-284,599
Oct 30, 20252.452.502.452.472.470.41%141,017
Oct 29, 20252.472.502.452.462.46-0.40%230,019
Oct 28, 20252.542.542.462.472.47-1.20%823,032
Oct 27, 20252.562.562.482.502.50-1.19%281,093
Oct 24, 20252.472.532.462.532.532.02%266,920
Oct 23, 20252.532.532.472.482.48-1.98%243,225
Oct 22, 20252.482.532.452.532.532.02%302,085
Oct 21, 20252.532.532.482.482.48-0.80%250,665
Oct 20, 20252.572.572.452.502.501.21%584,758
Oct 17, 20252.502.542.452.472.47-145,174
Oct 16, 20252.482.502.462.472.47-0.40%113,208
Oct 15, 20252.492.542.482.482.48-0.40%201,199
Oct 14, 20252.452.522.442.492.492.05%201,355
Oct 13, 20252.572.572.432.442.44-0.41%279,480
Oct 10, 20252.462.482.432.452.45-0.41%306,490
Oct 9, 20252.482.482.432.462.46-206,075
Oct 8, 20252.572.572.432.462.46-2.77%296,321
Oct 7, 20252.532.572.502.532.530.40%450,080
Oct 6, 20252.572.572.512.522.52-1.56%227,482
Oct 3, 20252.582.592.542.562.56-0.78%211,905
Oct 2, 20252.572.602.552.582.580.78%187,067
Oct 1, 20252.562.562.532.562.560.79%351,056
Sep 30, 20252.532.572.522.542.540.40%888,270
Sep 29, 20252.542.572.532.532.53-0.39%167,269
Sep 26, 20252.562.562.502.542.54-0.78%258,211
Sep 25, 20252.572.582.542.562.56-0.78%234,177
Sep 24, 20252.582.582.562.582.58-158,683
Sep 23, 20252.582.592.522.582.58-374,883
Sep 22, 20252.502.612.502.582.583.61%321,355
Sep 19, 20252.642.662.492.492.49-5.32%2,500,006
Sep 18, 20252.602.632.582.632.630.77%815,191
Sep 17, 20252.582.622.572.612.610.77%269,602
Sep 16, 20252.622.622.582.592.59-0.77%68,143
Sep 15, 20252.592.622.552.612.611.95%293,844
Sep 12, 20252.552.582.552.562.560.79%199,389
Sep 11, 20252.552.572.532.542.54-1.17%195,370
Sep 10, 20252.562.582.522.572.570.39%586,143
Sep 9, 20252.592.612.562.562.56-1.16%105,826
Sep 8, 20252.592.612.552.592.59-226,689
Sep 5, 20252.602.632.582.592.590.78%228,219
Sep 4, 20252.552.582.532.572.571.58%249,270
Sep 3, 20252.562.562.492.532.53-1.17%203,590
Sep 2, 20252.492.592.492.562.561.59%160,385
Sep 1, 20252.522.582.502.522.52-298,463
Aug 29, 20252.502.562.492.522.520.80%186,472
Aug 28, 20252.542.542.472.502.50-1.19%506,855
Aug 27, 20252.472.532.432.532.534.12%433,631
Aug 26, 20252.472.472.422.432.43-1.22%625,634
Aug 25, 20252.502.512.442.462.46-1.20%331,747
Aug 22, 20252.542.552.472.492.49-2.35%947,585
Aug 21, 20252.652.692.532.552.55-5.90%1,582,057
Aug 20, 20252.752.752.672.712.63-1.45%196,101
Aug 19, 20252.752.762.692.752.67-376,528
Aug 18, 20252.652.792.592.752.673.77%595,555
Aug 15, 20252.632.652.612.652.570.76%80,175
Aug 14, 20252.632.662.622.632.55-0.75%151,692
Aug 13, 20252.682.692.632.652.57-99,932
Aug 12, 20252.632.712.622.652.57-1.12%353,846
Aug 11, 20252.582.702.582.682.603.88%424,823
Aug 8, 20252.602.602.552.582.50-0.39%77,941
Aug 7, 20252.562.592.552.592.511.17%89,790
Aug 6, 20252.542.572.502.562.481.99%787,686
Aug 5, 20252.502.532.492.512.440.80%71,061
Aug 4, 20252.502.522.472.492.420.40%116,044
Aug 1, 20252.522.522.482.482.41-1.98%94,405
Jul 31, 20252.522.552.462.532.460.80%216,771
Jul 30, 20252.552.592.512.512.44-1.57%333,041
Jul 29, 20252.462.572.452.552.473.66%580,979
Jul 28, 20252.402.482.402.462.393.36%370,469
Jul 25, 20252.502.522.382.382.31-4.80%406,983
Jul 24, 20252.422.512.422.502.434.17%446,093
Jul 23, 20252.382.422.382.402.330.84%264,030
Jul 22, 20252.402.412.372.382.31-0.83%133,415
Jul 21, 20252.422.432.382.402.33-0.83%148,704