Australia markets open in 6 hours 28 minutes

GWA Group Limited (GWA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6700+0.0100 (+0.38%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20212.70002.70002.67002.67002.6700206,841
18 Oct 20212.64002.69002.64002.66002.6600492,615
15 Oct 20212.68002.68002.64002.64002.6400125,116
14 Oct 20212.66002.67502.64002.65002.6500140,994
13 Oct 20212.60002.66002.60002.65002.650074,657
12 Oct 20212.64002.65002.59002.64002.6400340,122
11 Oct 20212.64002.70002.62002.62002.6200230,706
08 Oct 20212.63002.69002.63002.64002.6400321,985
07 Oct 20212.65002.68002.59002.67002.6700333,492
06 Oct 20212.67002.67002.58002.58002.5800397,191
05 Oct 20212.74002.74002.64002.67002.6700229,613
04 Oct 20212.74002.77002.71002.72002.7200215,272
01 Oct 20212.67002.75002.64002.75002.7500287,595
30 Sept 20212.60002.78002.60002.74002.7400605,362
29 Sept 20212.67002.67002.58002.64002.64001,373,126
28 Sept 20212.64002.67002.61502.66002.6600690,244
27 Sept 20212.69002.69002.62002.64002.64002,074,005
24 Sept 20212.68002.68002.62002.66002.66001,156,134
23 Sept 20212.63002.67002.57002.65002.65001,594,796
22 Sept 20212.57002.62002.55002.60002.6000323,111
21 Sept 20212.63002.64002.57002.58002.5800303,362
20 Sept 20212.67002.67002.58002.61002.6100368,368
17 Sept 20212.63002.67502.63002.66002.6600479,856
16 Sept 20212.67002.67002.63002.63002.6300535,967
15 Sept 20212.65002.67002.61002.66002.6600410,547
14 Sept 20212.68002.69002.63002.67002.6700450,933
13 Sept 20212.65002.69002.65002.69002.6900233,697
10 Sept 20212.63002.69002.61002.69002.6900343,846
09 Sept 20212.70002.70002.62002.63002.6300705,951
08 Sept 20212.67002.72002.66002.71002.7100341,351
07 Sept 20212.76002.78002.68002.71002.7100367,083
07 Sept 20210.065 Dividend
06 Sept 20212.80002.84002.77002.84002.7750553,461
03 Sept 20212.80002.82002.77502.80002.73592,485,973
02 Sept 20212.80002.83002.78002.78002.7164317,604
01 Sept 20212.82002.86002.78002.81002.7457320,461
31 Aug 20212.82002.84002.78002.82002.75551,357,587
30 Aug 20212.83002.83002.79002.82002.7555497,231
27 Aug 20212.82002.82002.78002.82002.7555305,745
26 Aug 20212.79002.82002.77002.79002.7261569,477
25 Aug 20212.77002.81002.73002.79002.7261803,623
24 Aug 20212.85002.85002.74502.79002.72613,165,725
23 Aug 20212.81002.86002.80002.85002.7848523,236
20 Aug 20212.74002.81002.73002.78002.7164562,661
19 Aug 20212.64002.78002.61002.74002.6773962,499
18 Aug 20212.62002.70002.57002.64002.5796934,642
17 Aug 20212.91002.91002.65002.65002.58931,456,510
16 Aug 20212.75002.94002.75002.88002.81413,466,488
13 Aug 20212.69002.71002.62002.63002.56981,534,095
12 Aug 20212.70002.74002.67002.69002.6284389,407
11 Aug 20212.69002.70002.64002.68002.6187976,311
10 Aug 20212.78002.79002.67002.69002.6284358,078
09 Aug 20212.89002.90002.77002.78002.7164841,314
06 Aug 20212.87002.91002.86002.88002.8141319,751
05 Aug 20212.92002.92002.85002.88002.8141237,198
04 Aug 20212.96002.96002.88002.90002.8336288,593
03 Aug 20212.89002.94002.87002.94002.8727249,181
02 Aug 20212.86002.90002.81002.90002.8336208,657
30 July 20212.84002.86002.80002.80002.7359359,293
29 July 20212.86002.87002.81002.85002.7848140,314
28 July 20212.74002.83002.74002.82002.7555534,937
27 July 20212.85002.85002.80002.82002.7555485,566
26 July 20212.84002.86002.80002.85002.7848377,863
23 July 20212.80002.86002.76002.84002.7750478,223
22 July 20212.75002.81002.73002.80002.7359288,603
21 July 20212.73002.75002.66002.75002.68711,106,925
20 July 20212.73002.73002.69002.72002.6577254,258
19 July 20212.77002.77002.71002.74002.6773289,216
16 July 20212.80002.80002.73002.74002.6773380,661
15 July 20212.80002.80002.78002.78002.71641,313,234
14 July 20212.78002.80002.75002.79002.7261560,753
13 July 20212.75002.77002.73002.76002.6968351,170
12 July 20212.78002.78002.71002.71002.6480211,471
09 July 20212.76002.77002.72002.74002.6773396,158
08 July 20212.77002.78002.75002.77002.7066212,267
07 July 20212.77002.78002.73002.77002.7066461,237
06 July 20212.79002.81002.76002.76002.6968700,276
05 July 20212.78002.81002.77002.80002.7359395,453
02 July 20212.75002.80002.72502.78002.71641,112,880
01 July 20212.80002.84002.75002.75002.6871445,600
30 June 20212.77002.79002.75002.77002.7066428,869
29 June 20212.69002.77002.69002.75002.6871436,040
28 June 20212.70002.77002.65002.75002.6871385,868
25 June 20212.70002.76002.67002.73002.6675614,077
24 June 20212.65002.72002.61002.63002.56981,812,195
23 June 20212.75002.83002.63502.64002.5796997,343
22 June 20212.78002.80002.73002.74002.6773583,216
21 June 20212.83002.83002.75002.75002.6871361,047
18 June 20212.85002.87002.81002.81002.7457702,124
17 June 20212.88002.90002.83002.84002.7750140,217
16 June 20212.90002.94002.87002.88002.8141715,923
15 June 20212.86002.97002.86002.92002.8532388,524
11 June 20212.85002.92002.84002.90002.83361,685,466
10 June 20212.83002.89002.82002.87002.80434,480,214
09 June 20212.78002.88002.78002.86002.79451,678,958
08 June 20212.82002.85002.80002.80002.7359476,907
07 June 20212.88002.90502.84002.86002.7945824,503
04 June 20212.90502.91002.87002.89002.8239216,554
03 June 20212.94002.97002.88002.90002.8336238,881
02 June 20212.85003.00002.84502.98002.9118410,257
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...