Australia markets open in 5 hours 39 minutes

GWA Group Limited (GWA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5100+0.0100 (+0.40%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.47002.52002.46002.51002.51001,610,463
18 Apr 20242.50002.52002.47502.50002.5000351,069
17 Apr 20242.49502.53002.49002.50002.500056,459
16 Apr 20242.50002.52002.48002.51002.5100153,095
15 Apr 20242.55002.55002.51002.52002.5200109,866
12 Apr 20242.51002.56002.51002.56002.560074,885
11 Apr 20242.50002.54002.49002.53002.5300156,568
10 Apr 20242.49002.60002.47502.56002.5600371,780
09 Apr 20242.58002.58002.49002.49002.4900245,377
08 Apr 20242.62002.62002.57002.58002.5800105,701
05 Apr 20242.60002.64002.57002.61002.61002,430,375
04 Apr 20242.62002.67002.60002.62002.620098,477
03 Apr 20242.62002.62002.57502.62002.6200153,656
02 Apr 20242.60002.66502.60002.65002.6500308,389
28 Mar 20242.66002.68002.63002.68002.6800137,572
27 Mar 20242.71002.71002.61002.63002.6300209,386
26 Mar 20242.70002.73002.68502.72002.7200137,256
25 Mar 20242.65002.72002.65002.71002.7100299,201
22 Mar 20242.70002.70002.63002.66002.6600153,253
21 Mar 20242.75002.75002.69002.70002.7000383,823
20 Mar 20242.66002.75002.66002.73002.7300224,699
19 Mar 20242.80002.80002.67002.69002.6900301,797
18 Mar 20242.85002.85002.74002.77002.7700470,590
15 Mar 20242.82002.85002.76002.85002.8500470,634
14 Mar 20242.80002.87002.80002.83002.8300326,585
13 Mar 20242.80002.84002.79002.81002.8100385,427
12 Mar 20242.77002.82002.75002.80002.8000252,209
11 Mar 20242.81002.81002.75002.77002.7700151,332
08 Mar 20242.85002.85002.76002.81002.8100263,073
07 Mar 20242.68002.80002.67002.80002.8000486,959
06 Mar 20242.66002.69002.66002.67002.6700145,245
05 Mar 20242.63002.70002.62002.69002.6900155,675
04 Mar 20242.60002.70002.60002.69002.6900200,618
01 Mar 20242.61002.68002.61002.66002.6600227,139
29 Feb 20242.72002.73002.65002.68002.6800220,326
28 Feb 20242.65002.73002.63002.73002.7300750,453
27 Feb 20242.68002.73002.62002.62002.6200567,409
26 Feb 20242.64002.69002.58002.69002.6900654,164
23 Feb 20242.64002.68002.57002.64002.6400449,438
23 Feb 20240.07 Dividend
22 Feb 20242.60002.74002.57002.72002.6500606,460
21 Feb 20242.56002.65002.56002.65002.58183,043,708
20 Feb 20242.53002.67002.50002.65002.5818839,350
19 Feb 20242.33002.55002.29002.55002.4844656,881
16 Feb 20242.36002.37502.31002.34002.2798401,447
15 Feb 20242.31002.35002.28002.33002.2700523,030
14 Feb 20242.31002.32002.28002.30002.2408154,492
13 Feb 20242.32002.35002.32002.35002.2895143,970
12 Feb 20242.34002.36002.31002.32002.2603337,799
09 Feb 20242.30002.34002.26002.33002.2700239,530
08 Feb 20242.29002.30002.26002.29002.231177,003
07 Feb 20242.26002.29002.24002.29002.2311198,167
06 Feb 20242.25002.28002.24002.26002.2018112,765
05 Feb 20242.23002.27002.22002.26002.201883,554
02 Feb 20242.26002.28002.21002.23002.1726190,427
01 Feb 20242.34002.34002.24002.25002.192184,745
31 Jan 20242.26002.29002.25002.28002.2213165,035
30 Jan 20242.25002.32002.25002.30002.2408188,242
29 Jan 20242.30002.33002.24002.27002.2116259,492
25 Jan 20242.30002.33002.27002.30002.2408130,244
24 Jan 20242.32002.35002.28002.30002.2408212,579
23 Jan 20242.32002.34002.29002.32002.2603298,290
22 Jan 20242.35002.36502.30002.33002.2700213,641
19 Jan 20242.37002.38002.33002.35002.2895141,873
18 Jan 20242.39002.40002.33002.35002.2895311,841
17 Jan 20242.38002.43002.37002.37002.3090404,509
16 Jan 20242.36002.39002.34002.36002.2993328,194
15 Jan 20242.36002.39002.31002.38002.3188122,314
12 Jan 20242.30002.34002.29002.33002.2700340,997
11 Jan 20242.26002.30002.26002.30002.2408458,626
10 Jan 20242.30002.30002.20002.26002.2018203,885
09 Jan 20242.32002.37002.24002.26002.2018726,445
08 Jan 20242.24002.28002.23502.26002.2018366,879
05 Jan 20242.23002.24502.21002.24002.1824112,258
04 Jan 20242.20002.25002.18002.25002.1921179,593
03 Jan 20242.23002.23002.20002.21002.153178,963
02 Jan 20242.23002.25002.22002.23002.172640,424
29 Dec 20232.22002.27002.22002.24002.182444,811
28 Dec 20232.22002.28002.22002.28002.2213112,640
27 Dec 20232.24002.29002.24002.28002.2213384,768
22 Dec 20232.20002.22002.19002.22002.1629232,127
21 Dec 20232.21002.23002.17002.22002.1629216,580
20 Dec 20232.21002.23502.19002.22002.1629507,984
19 Dec 20232.14002.22002.11002.21002.1531620,298
18 Dec 20232.15002.15002.07002.12002.0654442,974
15 Dec 20232.03002.12002.02002.12002.0654485,190
14 Dec 20232.04002.04002.00002.03001.9778460,226
13 Dec 20232.04002.04001.98502.00001.9485142,165
12 Dec 20231.95002.03001.95002.02001.9680260,268
11 Dec 20231.99002.01001.95001.97001.9193250,151
08 Dec 20232.04002.04001.97001.97501.9242239,108
07 Dec 20232.01002.03002.00002.02001.9680129,678
06 Dec 20232.00002.01001.99002.01001.9583415,230
05 Dec 20231.98502.01001.97001.99501.9437236,255
04 Dec 20231.94502.00001.94501.99001.9388157,525
01 Dec 20231.94251.96001.94001.94001.890171,735
30 Nov 20231.97501.98501.92501.96001.9096391,641
29 Nov 20231.88501.92501.88001.90501.8560232,757
28 Nov 20231.86501.89501.85001.89001.8414208,265
27 Nov 20231.92501.92501.86501.86501.8170126,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...