Skip to main content
logo
GWA Group Limited (ASX:GWA)
Australia flag Australia · Delayed Price · Currency is AUD
2.160
+0.040 (1.89%)
Jun 11, 2026, 4:10 PM AEST

GWA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 20262.092.092.052.052.05-1.44%638,882
May 8, 20262.132.132.072.082.08-2.35%558,075
May 7, 20262.132.162.112.132.13-306,517
May 6, 20262.092.132.092.132.131.91%528,865
May 5, 20262.062.102.062.092.090.97%481,013
May 4, 20262.022.092.012.072.072.99%554,851
May 1, 20262.062.062.002.012.010.50%795,580
Apr 30, 20262.002.011.982.002.00-738,250
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%261,703
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