Australia markets open in 29 minutes

GWA Group Limited (GWA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6100-0.0150 (-0.92%)
At close: 04:10PM AEDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20231.63001.63501.60001.61001.6100451,646
20 Mar 20231.62001.66001.61001.62501.6250340,611
17 Mar 20231.62001.65001.62001.62501.62501,517,478
16 Mar 20231.69001.69001.61501.61501.6150642,655
15 Mar 20231.70001.71501.67501.71001.7100713,885
14 Mar 20231.68501.70001.66001.70001.7000300,435
13 Mar 20231.71001.71001.67001.67001.6700340,415
10 Mar 20231.71001.72501.68501.71001.7100211,885
09 Mar 20231.70001.72501.70001.71501.7150259,661
08 Mar 20231.74001.74001.68501.70501.7050472,059
07 Mar 20231.70501.74001.70001.73501.7350119,877
06 Mar 20231.71001.74251.70001.72001.7200416,771
03 Mar 20231.74501.74501.70001.70001.7000260,753
02 Mar 20231.71001.74501.70001.73501.7350323,787
01 Mar 20231.75001.75001.71001.71501.7150156,969
28 Feb 20231.69501.75501.68001.75501.7550872,782
27 Feb 20231.74001.74001.69001.69501.6950211,393
24 Feb 20231.71001.76001.69501.71501.7150301,749
23 Feb 20231.72001.73001.70001.70501.7050420,714
22 Feb 20230.06 Dividend
22 Feb 20231.82501.82501.79001.79001.7300769,493
21 Feb 20231.80501.85001.79001.83501.77351,334,889
20 Feb 20232.00002.01001.80001.80501.74451,451,362
17 Feb 20231.91001.93001.90001.91501.8508150,241
16 Feb 20231.94001.97001.91501.92001.8556274,286
15 Feb 20231.93501.95001.91001.94001.8750300,591
14 Feb 20231.96001.98501.94001.94501.8798216,756
13 Feb 20232.04002.04001.97001.97001.9040453,271
10 Feb 20232.06002.09002.02002.05001.9813134,171
09 Feb 20232.10002.10002.06002.07002.0006398,682
08 Feb 20232.14002.15002.10002.10002.0296297,223
07 Feb 20232.17002.18002.11002.12002.0489298,474
06 Feb 20232.19002.19002.13002.17002.0973144,049
03 Feb 20232.17002.19002.14002.19002.116686,876
02 Feb 20232.18002.19002.16002.17002.0973387,982
01 Feb 20232.15002.18002.15002.18002.106970,778
31 Jan 20232.14002.19002.13002.17002.0973107,977
30 Jan 20232.11002.15002.11002.14002.0683104,820
27 Jan 20232.15002.18002.11002.13002.0586271,366
25 Jan 20232.09002.12002.06002.08002.0103258,326
24 Jan 20232.08002.10002.06002.09002.0199258,538
23 Jan 20232.15002.15002.09002.10002.0296211,198
20 Jan 20232.20002.20002.13002.14002.0683232,286
19 Jan 20232.23002.25002.15002.19002.1166172,181
18 Jan 20232.16002.26002.15002.26002.1842189,381
17 Jan 20232.15002.20002.15002.17002.0973163,498
16 Jan 20232.18002.20002.11002.11002.0393229,562
13 Jan 20232.11002.19002.10002.19002.1166215,337
12 Jan 20232.09002.12002.07002.11002.0393268,810
11 Jan 20232.11002.12002.09002.09002.0199209,544
10 Jan 20232.09002.12002.07002.09002.0199101,466
09 Jan 20232.11002.11502.09002.11002.0393160,556
06 Jan 20232.09002.12002.09002.11002.0393245,224
05 Jan 20232.11002.17002.09002.15002.0779335,489
04 Jan 20232.08002.11002.08002.11002.0393123,757
03 Jan 20232.07002.12002.05502.06001.990916,359
30 Dec 20222.07002.08002.05002.05001.981352,208
29 Dec 20222.08002.09002.05002.07002.000614,834
28 Dec 20222.07002.08002.04502.08002.010379,082
23 Dec 20222.10002.11002.02002.11002.0393378,106
22 Dec 20221.98502.10001.98502.10002.0296131,001
21 Dec 20221.97002.04001.97002.04001.971687,639
20 Dec 20222.00002.00001.94751.96001.8943163,274
19 Dec 20221.94002.02001.94002.01001.9426137,326
16 Dec 20222.06002.06001.97001.97001.9040502,004
15 Dec 20222.03002.06002.03002.03001.962094,524
14 Dec 20222.05002.09002.04002.05001.9813166,352
13 Dec 20222.04002.07002.03002.04001.9716148,097
12 Dec 20222.05002.06002.03002.04001.9716168,038
09 Dec 20222.05002.07002.03002.05001.981393,303
08 Dec 20222.10002.10002.04002.05001.9813173,731
07 Dec 20222.18002.18002.10002.10002.029665,537
06 Dec 20222.10002.17502.10002.15002.0779160,729
05 Dec 20222.17002.18002.10002.10002.029684,785
02 Dec 20222.12002.19002.12002.17002.097374,014
01 Dec 20222.12002.17002.11002.12002.048988,745
30 Nov 20222.13002.19002.12002.12002.0489559,457
29 Nov 20222.15002.17002.14002.14002.0683111,152
28 Nov 20222.18002.18002.15002.16002.087677,976
25 Nov 20222.18002.20002.17002.18002.106992,000
24 Nov 20222.15002.19002.15002.18002.106992,013
23 Nov 20222.19002.19002.14002.15002.077996,836
22 Nov 20222.13002.19002.13002.19002.116653,956
21 Nov 20222.19002.19002.12002.16002.0876503,801
18 Nov 20222.08002.21002.08002.19002.1166436,570
17 Nov 20222.08002.14002.08002.13002.0586191,454
16 Nov 20222.08002.10002.05002.10002.0296104,817
15 Nov 20222.04002.09002.04002.08002.0103128,800
14 Nov 20222.05002.06002.03002.04001.9716134,683
11 Nov 20221.98002.06001.98002.05001.9813131,054
10 Nov 20222.02002.02001.99002.00001.9330110,111
09 Nov 20222.05002.05001.99002.01001.9426173,927
08 Nov 20222.03002.08002.03002.04001.971681,068
07 Nov 20222.09002.09002.03002.05001.981388,594
04 Nov 20222.06002.07002.01002.03001.9620216,544
03 Nov 20222.09002.10002.04002.06001.9909198,813
02 Nov 20222.03002.11002.03002.09002.0199450,168
01 Nov 20222.04002.08002.02002.06001.990951,692
31 Oct 20222.07002.08002.01002.03001.9620377,157
28 Oct 20222.02002.07002.02002.07002.0006107,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...