GWA Group Limited (ASX:GWA)
Australia · Delayed Price · Currency is AUD 2.050
+0.040 (1.99%)
Oct 30, 2026, 4:10 PM AEDT
GWA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | 1.99% | 372,768 |
| Oct 29, 2026 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | - | 281,173 |
| Oct 28, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | - | 274,523 |
| Oct 27, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.50% | 164,751 |
| Oct 26, 2026 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | - | 106,344 |
| Oct 23, 2026 | 1.97 | 2.03 | 1.97 | 2.02 | 2.02 | 1.76% | 171,121 |
| Oct 22, 2026 | 1.97 | 2.03 | 1.97 | 1.99 | 1.99 | -3.17% | 270,028 |
| Oct 21, 2026 | 2.04 | 2.05 | 1.95 | 2.05 | 2.05 | 0.49% | 1,494,117 |
| Oct 20, 2026 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | - | 162,970 |
| Oct 19, 2026 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | - | 155,895 |
| Oct 16, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 2.51% | 136,605 |
| Oct 15, 2026 | 1.98 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 1,612,690 |
| Oct 14, 2026 | 2.01 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 354,495 |
| Oct 13, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 169,763 |
| Oct 12, 2026 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | -1.46% | 140,587 |
| Oct 9, 2026 | 2.01 | 2.05 | 1.99 | 2.05 | 2.05 | 3.02% | 248,387 |
| Oct 8, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | -1.49% | 185,633 |
| Oct 7, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | 140,746 |
| Oct 6, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 1.02% | 120,165 |
| Oct 5, 2026 | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -0.76% | 224,215 |
| Oct 2, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | - | 52,222 |
| Oct 1, 2026 | 1.97 | 2.01 | 1.97 | 1.98 | 1.98 | -2.71% | 106,519 |
| Sep 30, 2026 | 2.00 | 2.03 | 1.97 | 2.03 | 2.03 | 2.53% | 401,200 |
| Sep 29, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 77,353 |
| Sep 28, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | - | 112,041 |
| Sep 25, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 252,951 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.76% | 193,198 |
| Sep 23, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.51% | 192,366 |
| Sep 22, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -0.76% | 491,415 |
| Sep 21, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | - | 286,587 |
| Sep 18, 2026 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -0.25% | 1,085,255 |
| Sep 17, 2026 | 1.99 | 2.01 | 1.98 | 1.99 | 1.99 | 0.25% | 375,150 |
| Sep 16, 2026 | 1.97 | 2.04 | 1.95 | 1.98 | 1.98 | 0.76% | 1,408,376 |
| Sep 15, 2026 | 1.96 | 1.98 | 1.94 | 1.97 | 1.97 | 0.77% | 417,018 |
| Sep 14, 2026 | 2.04 | 2.04 | 1.94 | 1.95 | 1.95 | -0.51% | 212,398 |
| Sep 11, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.76% | 238,580 |
| Sep 10, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 275,084 |
| Sep 9, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.24% | 335,434 |
| Sep 8, 2026 | 2.15 | 2.15 | 2.02 | 2.02 | 2.02 | -1.46% | 144,622 |
| Sep 7, 2026 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | - | 189,236 |
| Sep 4, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 210,263 |
| Sep 3, 2026 | 2.01 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 385,977 |
| Sep 2, 2026 | 2.12 | 2.12 | 1.99 | 2.02 | 2.02 | -1.46% | 703,495 |
| Sep 1, 2026 | 2.04 | 2.05 | 2.00 | 2.05 | 2.05 | - | 1,330,349 |
| Aug 31, 2026 | 2.03 | 2.07 | 2.02 | 2.05 | 2.05 | 1.49% | 305,862 |
| Aug 28, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.49% | 354,788 |
| Aug 27, 2026 | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | -0.49% | 300,088 |
| Aug 26, 2026 | 2.06 | 2.12 | 2.03 | 2.04 | 2.04 | -0.97% | 254,774 |
| Aug 25, 2026 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | 0.98% | 299,379 |
| Aug 24, 2026 | 2.12 | 2.12 | 2.03 | 2.04 | 2.04 | -1.92% | 734,974 |