GWR.AX - GWR Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Nov. 20170.110.110.110.110.11-
16 Nov. 20170.110.110.110.110.1148,625
15 Nov. 20170.110.120.110.110.11120,527
14 Nov. 20170.110.110.110.110.1128,849
13 Nov. 20170.100.100.090.090.0997,875
10 Nov. 20170.110.110.090.090.0920,811
09 Nov. 20170.110.120.110.110.11110,100
08 Nov. 20170.100.100.100.100.105,000
07 Nov. 20170.100.100.100.100.10-
06 Nov. 20170.100.100.100.100.10-
03 Nov. 20170.100.100.100.100.105,560
02 Nov. 20170.090.090.090.090.0980,000
01 Nov. 20170.090.090.090.090.0918,759
31 Oct. 20170.090.090.090.090.0920,000
30 Oct. 20170.090.090.090.090.09-
27 Oct. 20170.090.090.090.090.0917,761
26 Oct. 20170.100.100.100.100.1037,331
25 Oct. 20170.090.100.090.100.1052,300
24 Oct. 20170.110.110.110.110.11-
23 Oct. 20170.090.110.090.110.1196,894
20 Oct. 20170.100.100.100.100.10-
19 Oct. 20170.100.100.100.100.10-
18 Oct. 20170.100.100.100.100.10-
17 Oct. 20170.090.100.090.100.1098,398
16 Oct. 20170.090.090.090.090.09-
13 Oct. 20170.090.090.090.090.0928,000
12 Oct. 20170.090.100.090.090.0953,189
11 Oct. 20170.090.090.090.090.0934,095
10 Oct. 20170.090.090.090.090.09-
09 Oct. 20170.090.090.090.090.0920,000
06 Oct. 20170.080.080.080.080.08-
05 Oct. 20170.080.080.080.080.08-
04 Oct. 20170.080.080.080.080.08623,322
03 Oct. 20170.080.080.080.080.08138,469
02 Oct. 20170.090.090.080.080.08127,826
29 Sep. 20170.080.090.080.090.09263,451
28 Sep. 20170.080.080.080.080.08-
27 Sep. 20170.080.080.080.080.08-
26 Sep. 20170.080.080.080.080.08-
25 Sep. 20170.080.080.080.080.08120,000
22 Sep. 20170.090.090.080.090.0979,480
21 Sep. 20170.090.090.090.090.09251,228
20 Sep. 20170.100.100.100.100.10-
19 Sep. 20170.090.110.090.100.1048,486
18 Sep. 20170.080.080.080.080.08-
15 Sep. 20170.110.120.080.080.08194,625
14 Sep. 20170.080.110.080.110.11183,550
13 Sep. 20170.070.070.070.070.07200,000
12 Sep. 20170.060.060.060.060.06-
11 Sep. 20170.060.060.060.060.06-
08 Sep. 20170.060.060.060.060.06325,350
07 Sep. 20170.050.050.050.050.05150,000
06 Sep. 20170.050.050.050.050.05-
05 Sep. 20170.050.050.050.050.05-
04 Sep. 20170.050.050.050.050.05-
01 Sep. 20170.050.050.050.050.05-
31 Aug. 20170.050.050.050.050.0518,000
30 Aug. 20170.050.050.050.050.05169,106
29 Aug. 20170.050.050.050.050.0512,489
28 Aug. 20170.050.050.050.050.05-
25 Aug. 20170.050.050.050.050.05-
24 Aug. 20170.060.060.050.050.0538,334
23 Aug. 20170.060.060.060.060.06-
22 Aug. 20170.060.060.060.060.06-
21 Aug. 20170.060.060.060.060.06-
18 Aug. 20170.060.060.060.060.06-
17 Aug. 20170.060.060.060.060.069,989
16 Aug. 20170.060.060.060.060.06-
15 Aug. 20170.060.060.060.060.06-
14 Aug. 20170.060.060.060.060.06-
11 Aug. 20170.060.060.060.060.06325,000
10 Aug. 20170.060.060.060.060.0619,415
09 Aug. 20170.060.060.060.060.061,785
08 Aug. 20170.060.060.060.060.06-
07 Aug. 20170.060.060.060.060.06-
04 Aug. 20170.060.060.060.060.06-
03 Aug. 20170.060.060.060.060.06-
02 Aug. 20170.060.060.060.060.06-
01 Aug. 20170.060.060.060.060.06200,000
31 Jul. 20170.060.060.060.060.06-
28 Jul. 20170.060.060.060.060.06-
27 Jul. 20170.060.060.060.060.06-
26 Jul. 20170.060.060.060.060.06-
25 Jul. 20170.060.060.060.060.0611,467
24 Jul. 20170.060.060.060.060.06-
21 Jul. 20170.070.070.060.060.06169,304
20 Jul. 20170.060.060.060.060.06163,380
19 Jul. 20170.050.050.050.050.05-
18 Jul. 20170.050.050.050.050.0524,927
17 Jul. 20170.050.050.050.050.051,067
14 Jul. 20170.040.040.040.040.04600
13 Jul. 20170.040.040.040.040.04-
12 Jul. 20170.040.040.040.040.04-
11 Jul. 20170.040.040.040.040.04-
10 Jul. 20170.040.040.040.040.04-
07 Jul. 20170.040.040.040.040.04-
06 Jul. 20170.040.040.040.040.04-
05 Jul. 20170.040.040.040.040.04-
04 Jul. 20170.040.040.040.040.04-
03 Jul. 20170.040.040.040.040.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...