Skip to main content
logo
GWA Group Limited (ASX:GWA)
Australia flag Australia · Delayed Price · Currency is AUD
2.010
+0.010 (0.50%)
May 1, 2026, 4:10 PM AEST

GWA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%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