Skip to main content
logo
GWA Group Limited (ASX:GWA)
Australia flag Australia · Delayed Price · Currency is AUD
1.980
-0.005 (-0.25%)
Sep 18, 2026, 4:10 PM AEST

GWA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20261.992.021.981.981.98-0.25%1,085,255
Sep 17, 20261.992.011.981.991.990.25%375,150
Sep 16, 20261.972.041.951.981.980.76%1,408,376
Sep 15, 20261.961.981.941.971.970.77%417,018
Sep 14, 20262.042.041.941.951.95-0.51%212,398
Sep 11, 20261.981.981.961.961.96-0.76%238,580
Sep 10, 20262.002.001.971.981.98-1.00%275,084
Sep 9, 20262.022.022.002.002.00-1.24%335,434
Sep 8, 20262.152.152.022.022.02-1.46%144,622
Sep 7, 20262.072.072.042.052.05-189,236
Sep 4, 20262.022.052.022.052.050.99%210,263
Sep 3, 20262.012.032.002.032.030.50%385,977
Sep 2, 20262.122.121.992.022.02-1.46%703,495
Sep 1, 20262.042.052.002.052.05-1,330,349
Aug 31, 20262.032.072.022.052.051.49%305,862
Aug 28, 20262.042.042.012.022.02-0.49%354,788
Aug 27, 20262.052.072.012.032.03-0.49%300,088
Aug 26, 20262.062.122.032.042.04-0.97%254,774
Aug 25, 20262.092.092.042.062.060.98%299,379
Aug 24, 20262.122.122.032.042.04-1.92%734,974
Aug 21, 20262.102.112.072.082.08-0.48%338,268
Aug 20, 20262.142.152.092.092.09-2.56%1,358,061
Aug 19, 20262.252.272.212.232.15-0.89%848,642
Aug 18, 20262.402.402.192.252.16-6.25%1,274,383
Aug 17, 20262.402.502.362.402.311.69%946,480
Aug 14, 20262.372.412.352.362.27-0.84%609,859
Aug 13, 20262.442.442.372.382.290.42%64,630
Aug 12, 20262.412.412.372.372.28-1.66%165,436
Aug 11, 20262.372.412.372.412.320.42%231,885
Aug 10, 20262.412.452.382.402.31-0.41%692,878
Aug 7, 20262.462.462.392.412.32-1.23%373,675
Aug 6, 20262.482.482.422.442.350.41%84,617
Aug 5, 20262.432.482.422.432.340.83%300,548
Aug 4, 20262.352.432.352.412.322.12%257,633
Aug 3, 20262.372.402.352.362.27-1.26%187,123
Jul 31, 20262.422.422.372.392.30-0.42%47,141
Jul 30, 20262.402.452.402.402.31-2.04%325,455
Jul 29, 20262.382.462.372.452.362.94%539,133
Jul 28, 20262.342.382.342.382.290.42%328,560
Jul 27, 20262.332.372.312.372.282.60%205,813
Jul 24, 20262.332.342.312.312.22-0.86%331,704
Jul 23, 20262.312.352.312.332.24-131,401
Jul 22, 20262.342.372.322.332.24-1.27%363,152
Jul 21, 20262.402.402.362.362.27-1.67%226,624
Jul 20, 20262.382.402.362.402.311.27%226,684
Jul 17, 20262.372.402.352.372.28-151,516
Jul 16, 20262.342.372.322.372.281.28%359,815
Jul 15, 20262.372.372.322.342.25-210,092
Jul 14, 20262.352.362.322.342.25-0.43%397,584
Jul 13, 20262.332.362.332.352.260.86%197,715