Skip to main content
GWA Group Limited (ASX:GWA)
Australia flag Australia · Delayed Price · Currency is AUD
2.000
-0.010 (-0.50%)
Apr 29, 2026, 4:10 PM AEST

GWA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.062.062.002.002.00-0.50%787,190
Apr 28, 20262.032.032.002.012.01-0.50%552,228
Apr 27, 20262.062.062.012.022.02-0.49%175,703
Apr 24, 20262.042.042.002.032.03-567,901
Apr 23, 20262.052.072.012.032.030.50%875,205
Apr 22, 20262.082.082.022.022.02-2.42%1,148,524
Apr 21, 20262.052.082.032.072.070.98%342,476
Apr 20, 20262.052.062.042.052.05-547,117
Apr 17, 20262.062.072.032.052.05-614,270
Apr 16, 20262.072.072.052.052.05-0.49%363,366
Apr 15, 20262.092.112.062.062.06-0.48%665,781
Apr 14, 20262.092.102.072.072.07-0.96%463,401
Apr 13, 20262.152.152.082.092.09-3.24%506,703
Apr 10, 20262.162.172.132.162.16-326,851
Apr 9, 20262.162.212.142.162.160.93%144,239
Apr 8, 20262.152.152.112.142.140.47%259,213
Apr 7, 20262.102.152.102.132.131.91%319,039
Apr 2, 20262.172.172.092.092.09-1.42%268,637
Apr 1, 20262.102.132.092.122.121.44%306,654
Mar 31, 20262.102.122.052.092.09-1.42%603,760
Mar 30, 20262.122.122.092.122.12-323,050
Mar 27, 20262.152.152.102.122.12-0.93%212,478
Mar 26, 20262.202.202.142.142.14-191,241
Mar 25, 20262.162.192.142.142.14-511,314
Mar 24, 20262.152.162.142.142.14-0.47%351,108
Mar 23, 20262.222.222.112.152.15-3.15%427,810
Mar 20, 20262.202.222.142.222.221.37%1,584,034
Mar 19, 20262.202.202.152.192.191.39%494,568
Mar 18, 20262.182.192.152.162.16-0.92%392,193
Mar 17, 20262.152.182.142.182.182.35%125,554
Mar 16, 20262.182.182.122.132.13-1.84%521,879
Mar 13, 20262.162.182.152.172.170.46%606,412
Mar 12, 20262.242.252.162.162.16-4.42%1,157,056
Mar 11, 20262.292.302.242.262.26-0.88%446,980
Mar 10, 20262.332.362.262.282.28-332,972
Mar 9, 20262.382.382.252.282.28-4.20%615,858
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