Skip to main content
GWR Group Limited (ASX:GWR)
Australia flag Australia · Delayed Price · Currency is AUD
0.155
-0.010 (-6.06%)
At close: Mar 6, 2026

GWR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.160.160.16-6.06%1,108,137
Mar 5, 20260.170.180.170.170.17-2.94%469,976
Mar 4, 20260.160.170.160.170.173.03%371,643
Mar 3, 20260.180.180.160.170.17-2.94%1,062,893
Mar 2, 20260.160.180.160.170.176.25%2,339,299
Feb 26, 20260.160.160.160.160.16-405,256
Feb 25, 20260.160.160.160.160.163.23%268,468
Feb 24, 20260.170.170.160.160.16-3.13%228,897
Feb 23, 20260.160.170.160.160.16-128,377
Feb 20, 20260.160.160.160.160.16-84,898
Feb 19, 20260.160.170.160.160.16-3.03%210,542
Feb 18, 20260.160.170.150.170.173.13%215,068
Feb 17, 20260.170.170.150.160.16-3.03%498,069
Feb 16, 20260.170.170.160.170.171.54%59,499
Feb 13, 20260.160.170.160.160.161.56%383,579
Feb 12, 20260.170.170.160.160.16-165,400
Feb 11, 20260.160.170.160.160.16-1,136,097
Feb 10, 20260.160.170.160.160.16-3.03%311,821
Feb 9, 20260.160.170.160.170.176.45%433,056
Feb 6, 20260.160.160.150.160.16-497,336
Feb 5, 20260.160.160.160.160.16-3.13%95,283
Feb 4, 20260.170.170.160.160.16-160,952
Feb 3, 20260.160.170.160.160.16-1,662,822
Feb 2, 20260.150.160.150.160.163.23%278,245
Jan 30, 20260.150.160.150.160.166.90%2,610,073
Jan 29, 20260.150.150.140.150.15-1,062,708
Jan 28, 20260.160.160.140.150.15-3.33%1,138,546
Jan 27, 20260.150.160.150.150.155.26%2,252,566
Jan 23, 20260.150.150.140.140.14-1.72%906,684
Jan 22, 20260.140.150.140.150.153.57%1,180,545
Jan 21, 20260.140.140.140.140.14-314,891
Jan 20, 20260.130.140.130.140.143.70%375,063
Jan 19, 20260.140.140.130.140.14-1.82%209,121
Jan 16, 20260.140.140.130.140.141.85%100,872
Jan 15, 20260.140.140.130.140.14-403,261
Jan 14, 20260.130.140.120.140.148.00%642,040
Jan 13, 20260.120.130.120.130.134.17%369,259
Jan 12, 20260.130.130.120.120.12-356,251
Jan 9, 20260.130.130.120.120.12-4.00%217,774
Jan 8, 20260.120.130.120.130.138.70%2,598,664
Jan 7, 20260.110.120.110.120.124.55%979,576
Jan 6, 20260.120.120.110.110.11-4.35%333,859
Jan 5, 20260.120.120.120.120.12-33,542
Jan 2, 20260.120.120.120.120.12-4.17%113,686
Dec 31, 20250.120.120.120.120.124.35%64
Dec 30, 20250.120.120.120.120.12-4,703
Dec 29, 20250.120.120.120.120.12-48,153
Dec 23, 20250.120.120.110.120.12-2.13%90,572
Dec 22, 20250.120.120.110.120.126.82%148,402
Dec 19, 20250.110.120.110.110.11-383,718
Dec 18, 20250.120.120.110.110.11-8.33%255,395
Dec 17, 20250.120.120.120.120.12-241,886
Dec 16, 20250.120.120.120.120.124.35%35,161
Dec 15, 20250.120.120.110.120.124.55%1,045,086
Dec 12, 20250.120.120.110.110.11-438,671
Dec 11, 20250.120.120.110.110.11-12.00%1,270,236
Dec 10, 20250.130.130.120.130.13-180,809
Dec 9, 20250.130.130.120.130.13-3.85%439,261
Dec 8, 20250.130.130.130.130.13-108,143
Dec 5, 20250.130.130.130.130.134.00%706,118
Dec 4, 20250.140.150.130.130.13-13.79%1,653,568
Dec 3, 20250.140.150.140.150.157.41%2,770,683
Dec 2, 20250.130.140.130.140.143.85%2,373,329
Dec 1, 20250.120.140.120.130.138.33%3,780,095
Nov 28, 20250.110.120.110.120.129.09%782,846
Nov 27, 20250.110.120.110.110.114.76%1,735,138
Nov 26, 20250.110.110.110.110.11-143,391
Nov 25, 20250.110.110.110.110.11-4.55%16,555
Nov 24, 20250.110.110.110.110.114.76%40,014
Nov 21, 20250.110.110.110.110.11-4.55%33,833
Nov 20, 20250.110.110.110.110.11-170,840
Nov 19, 20250.110.110.100.110.1110.00%83,168
Nov 18, 20250.110.110.100.100.10-4.76%16,460
Nov 17, 20250.110.110.100.110.115.00%447,778
Nov 13, 20250.100.100.100.100.10-4.76%25,000
Nov 12, 20250.100.110.100.110.115.00%30,976
Nov 11, 20250.100.100.100.100.10-4.76%386,103
Nov 10, 20250.100.110.100.110.115.00%1,346,476
Nov 7, 20250.100.100.100.100.10-30,000
Nov 6, 20250.100.100.100.100.10-4.76%151,839
Nov 5, 20250.110.110.110.110.11-23,608
Nov 4, 20250.110.110.110.110.11-4.55%375,211
Nov 3, 20250.110.110.110.110.114.76%6,178
Oct 30, 20250.100.110.100.110.11-541,361
Oct 29, 20250.110.110.110.110.115.00%112,200
Oct 28, 20250.100.100.100.100.10-4.76%1,453
Oct 27, 20250.110.110.100.110.115.00%114,077
Oct 24, 20250.110.110.100.100.10-44,009
Oct 23, 20250.100.100.100.100.10-4.76%16,467
Oct 22, 20250.100.110.100.110.115.00%650,596
Oct 21, 20250.120.120.100.100.10-16.67%3,229,912
Oct 20, 20250.120.120.120.120.124.35%188,690
Oct 17, 20250.110.120.110.120.12-4.17%648,769
Oct 16, 20250.120.120.120.120.124.35%740,376
Oct 15, 20250.120.130.110.120.124.55%1,037,542
Oct 14, 20250.110.120.110.110.1110.00%2,075,372
Oct 13, 20250.100.110.100.100.10-226,091
Oct 10, 20250.100.110.100.100.10-167,605
Oct 9, 20250.100.100.100.100.10-288,674
Oct 8, 20250.100.100.100.100.10-25,644