Australia markets close in 4 hours 26 minutes

GWA Group Limited (GWA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5800+0.0300 (+1.18%)
As of 11:21AM AEST. Market open.
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20242.54002.58002.54002.58002.580028,878
19 July 20242.57002.58002.55002.55002.550060,522
18 July 20242.55002.59002.55002.59002.5900178,120
17 July 20242.57002.59002.55002.56002.5600177,780
16 July 20242.56002.65002.55002.59002.5900996,761
15 July 20242.50002.57002.49002.53002.53002,559,776
12 July 20242.40002.51002.40002.48002.4800292,785
11 July 20242.37002.41502.36002.40002.4000201,877
10 July 20242.35002.38002.32002.35002.3500139,948
09 July 20242.31002.37002.31002.35002.350092,808
08 July 20242.34002.34002.30002.33002.3300179,823
05 July 20242.35002.40502.31002.34002.3400257,225
04 July 20242.38002.43002.34002.36002.3600279,922
03 July 20242.39002.39002.33002.35002.3500277,001
02 July 20242.34002.38002.30002.38002.3800192,214
01 July 20242.42002.42002.29002.31002.3100207,391
28 June 20242.38002.40002.28002.40002.4000701,633
27 June 20242.37002.45002.37002.38002.3800224,034
26 June 20242.40002.40002.29002.37002.3700762,092
25 June 20242.27002.33002.27002.33002.3300153,508
24 June 20242.34002.34002.27002.28002.2800130,188
21 June 20242.28002.33002.28002.33002.3300251,107
20 June 20242.24502.35002.24002.35002.3500268,625
19 June 20242.25002.28002.23502.25002.2500384,296
18 June 20242.25002.28002.22002.24002.2400137,461
17 June 20242.21002.28002.21002.27002.2700302,656
14 June 20242.27002.27502.21002.22002.2200388,500
13 June 20242.30002.33002.25002.26002.2600228,493
12 June 20242.31002.32002.27002.29002.2900166,162
11 June 20242.30002.32002.30002.31002.3100139,877
07 June 20242.30002.35002.29002.31002.3100121,833
06 June 20242.33002.34002.31002.33002.3300287,129
05 June 20242.26002.33002.26002.32002.3200210,671
04 June 20242.32002.33002.25002.26002.26002,353,786
03 June 20242.31002.35002.30002.31002.3100303,199
31 May 20242.33002.33002.26002.30002.3000191,050
30 May 20242.27002.35002.26002.33002.3300149,380
29 May 20242.38002.38002.27002.28002.2800128,234
28 May 20242.38002.38502.30002.30002.3000180,359
27 May 20242.32002.37002.31002.34002.3400229,855
24 May 20242.30002.37002.29002.32002.32001,307,502
23 May 20242.33002.36002.31002.35002.3500227,855
22 May 20242.31002.36002.30002.31002.3100314,556
21 May 20242.38002.39002.30002.31002.3100152,756
20 May 20242.35002.41002.33002.36002.360089,560
17 May 20242.46002.46002.34002.36002.36001,362,599
16 May 20242.41002.47002.41002.45002.4500146,206
15 May 20242.38002.45502.38002.41002.4100168,786
14 May 20242.39002.49002.35002.49002.4900224,663
13 May 20242.34002.42002.31002.40002.4000214,968
10 May 20242.38002.44502.33002.40002.4000502,355
09 May 20242.58002.58002.47002.47002.4700105,634
08 May 20242.53002.54002.50002.52002.5200105,482
07 May 20242.53002.60002.53002.54002.5400132,820
06 May 20242.51002.55002.49502.55002.5500281,073
03 May 20242.51002.54002.48002.51002.5100178,901
02 May 20242.52002.53002.50002.51002.510063,842
01 May 20242.56002.60002.50002.50002.5000104,299
30 Apr 20242.60002.61002.57002.57002.570070,588
29 Apr 20242.60002.66002.59002.62002.6200351,671
26 Apr 20242.67002.67002.60002.60002.6000239,685
24 Apr 20242.60002.71002.56002.70002.7000337,468
23 Apr 20242.56002.59002.56002.56002.560066,716
22 Apr 20242.50002.61002.50002.60002.6000199,831
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...