GWR Group Limited (ASX:GWR)
Australia · Delayed Price · Currency is AUD 0.1450
+0.0050 (3.57%)
Apr 8, 2026, 3:59 PM AEST
GWR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 278,324 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 8,463 |
| Apr 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 46,836 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,693 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 59,828 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -10.00% | 132,010 |
| Mar 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 454,531 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 61,560 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 274,209 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 394,614 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 110,489 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 34,078 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 162,923 |
| Mar 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 150,878 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 174,515 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 663,556 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 191,035 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 630,715 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 355,576 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 1,070,252 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,108,137 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 469,976 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 371,643 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 1,062,893 |
| Mar 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 2,339,299 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 405,256 |
| 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 |