GWR Group Limited (ASX:GWR)
Australia · Delayed Price · Currency is AUD 0.1600
0.00 (0.00%)
Feb 26, 2026, 3:52 PM AEST
GWR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 295,665 |
| Feb 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 268,468 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 228,897 |
| Feb 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 128,377 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 84,898 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 210,542 |
| Feb 18, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 215,068 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 498,069 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.54% | 59,499 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.56% | 383,579 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 165,400 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,136,097 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 311,821 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 433,056 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 497,336 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 95,283 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 160,952 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,662,822 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 278,245 |
| Jan 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 2,610,073 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,062,708 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 1,138,546 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 5.26% | 2,252,566 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.72% | 906,684 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,180,545 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 314,891 |
| Jan 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 375,063 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.82% | 209,121 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.85% | 100,872 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 403,261 |
| Jan 14, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 642,040 |
| Jan 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 369,259 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 356,251 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 217,774 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 2,598,664 |
| Jan 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 979,576 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 333,859 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,542 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 113,686 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 64 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,703 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,153 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.13% | 90,572 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.82% | 148,402 |
| Dec 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 383,718 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 255,395 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 241,886 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 35,161 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,045,086 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 438,671 |