Skip to main content
logo
GWA Group Limited (ASX:GWA)
Australia flag Australia · Delayed Price · Currency is AUD
2.360
-0.040 (-1.67%)
Jul 21, 2026, 4:10 PM AEST

GWA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262.402.402.362.362.36-1.67%226,624
Jul 20, 20262.382.402.362.402.401.27%226,684
Jul 17, 20262.372.402.352.372.37-151,516
Jul 16, 20262.342.372.322.372.371.28%359,815
Jul 15, 20262.372.372.322.342.34-210,092
Jul 14, 20262.352.362.322.342.34-0.43%397,584
Jul 13, 20262.332.362.332.352.350.86%197,715
Jul 10, 20262.322.342.312.332.33-0.85%212,200
Jul 9, 20262.312.352.302.352.351.73%325,722
Jul 8, 20262.362.362.262.312.31-0.43%531,057
Jul 7, 20262.302.342.302.322.320.43%361,793
Jul 6, 20262.332.332.282.312.31-377,379
Jul 3, 20262.352.352.282.312.310.87%350,267
Jul 2, 20262.332.342.292.292.29-2.14%612,996
Jul 1, 20262.292.342.282.342.341.74%584,176
Jun 30, 20262.232.322.232.302.302.68%330,790
Jun 29, 20262.302.302.242.242.24-2.61%370,414
Jun 26, 20262.252.302.242.302.303.14%568,127
Jun 25, 20262.252.262.232.232.23-1.33%369,569
Jun 24, 20262.322.322.242.262.26-1.74%580,563
Jun 23, 20262.372.372.282.302.30-2.54%529,251
Jun 22, 20262.332.382.332.362.361.29%482,033
Jun 19, 20262.282.332.282.332.332.64%549,306
Jun 18, 20262.302.302.272.272.27-0.44%558,925
Jun 17, 20262.272.302.252.282.280.44%350,662
Jun 16, 20262.212.282.182.272.274.13%697,147
Jun 15, 20262.202.232.172.182.180.46%1,287,296
Jun 12, 20262.152.192.152.172.170.46%820,720
Jun 11, 20262.142.172.112.162.161.89%820,173
Jun 10, 20262.032.132.032.122.124.43%564,213
Jun 9, 20262.062.062.022.032.03-0.98%359,468
Jun 5, 20262.082.082.052.052.05-1.44%197,625
Jun 4, 20262.032.082.032.082.081.96%218,416
Jun 3, 20262.022.052.022.042.040.49%262,874
Jun 2, 20262.012.031.972.032.031.50%603,298
Jun 1, 20262.112.142.002.002.00-6.54%687,131
May 29, 20262.172.172.122.142.140.94%514,933
May 28, 20262.132.132.112.122.12-0.93%156,583
May 27, 20262.132.152.122.142.140.47%590,880
May 26, 20262.112.142.092.132.131.43%327,638
May 25, 20262.082.102.072.102.100.96%247,550
May 22, 20262.092.102.072.082.08-0.48%239,881
May 21, 20262.042.102.042.092.092.45%597,941
May 20, 20262.052.052.032.042.04-0.49%361,141
May 19, 20262.022.062.022.052.051.49%591,016
May 18, 20262.062.062.012.022.02-1.94%354,103
May 15, 20262.062.072.052.062.060.49%127,218
May 14, 20262.052.092.042.052.05-0.97%356,362
May 13, 20262.062.102.062.072.07-740,774
May 12, 20262.072.072.032.072.070.98%585,313