GWA Group Limited (ASX:GWA)
Australia · Delayed Price · Currency is AUD 2.050
+0.060 (3.02%)
Oct 9, 2026, 4:10 PM AEST
GWA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 338,268 |
| Aug 20, 2026 | 2.14 | 2.15 | 2.09 | 2.09 | 2.09 | -2.56% | 1,358,061 |
| Aug 19, 2026 | 2.25 | 2.27 | 2.21 | 2.23 | 2.15 | -0.89% | 848,642 |
| Aug 18, 2026 | 2.40 | 2.40 | 2.19 | 2.25 | 2.16 | -6.25% | 1,274,383 |
| Aug 17, 2026 | 2.40 | 2.50 | 2.36 | 2.40 | 2.31 | 1.69% | 946,480 |
| Aug 14, 2026 | 2.37 | 2.41 | 2.35 | 2.36 | 2.27 | -0.84% | 609,859 |
| Aug 13, 2026 | 2.44 | 2.44 | 2.37 | 2.38 | 2.29 | 0.42% | 64,630 |
| Aug 12, 2026 | 2.41 | 2.41 | 2.37 | 2.37 | 2.28 | -1.66% | 165,436 |
| Aug 11, 2026 | 2.37 | 2.41 | 2.37 | 2.41 | 2.32 | 0.42% | 231,885 |
| Aug 10, 2026 | 2.41 | 2.45 | 2.38 | 2.40 | 2.31 | -0.41% | 692,878 |
| Aug 7, 2026 | 2.46 | 2.46 | 2.39 | 2.41 | 2.32 | -1.23% | 373,675 |
| Aug 6, 2026 | 2.48 | 2.48 | 2.42 | 2.44 | 2.35 | 0.41% | 84,617 |
| Aug 5, 2026 | 2.43 | 2.48 | 2.42 | 2.43 | 2.34 | 0.83% | 300,548 |
| Aug 4, 2026 | 2.35 | 2.43 | 2.35 | 2.41 | 2.32 | 2.12% | 257,633 |
| Aug 3, 2026 | 2.37 | 2.40 | 2.35 | 2.36 | 2.27 | -1.26% | 187,123 |