Australia markets closed

GWR Group Limited (GWR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.12000.0000 (0.00%)
At close: 03:24PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.12000.12000.12000.12000.1200315,676
26 May 20220.12000.12000.12000.12000.1200-
25 May 20220.12500.12500.12000.12000.1200485,068
24 May 20220.12500.12500.12500.12500.1250176,922
23 May 20220.13000.13000.12500.12500.125087,231
20 May 20220.12500.12500.12500.12500.125016,761
19 May 20220.12500.12500.12000.12500.125062,680
18 May 20220.12500.12500.12500.12500.125019,433
17 May 20220.12500.12500.12500.12500.125097,733
16 May 20220.13000.13000.12500.12500.125050,806
13 May 20220.12500.13000.12000.13000.1300198,782
12 May 20220.13000.13000.12500.13000.1300277,063
11 May 20220.14000.14000.13000.13500.135079,050
10 May 20220.13000.14000.12500.14000.1400462,450
09 May 20220.14500.14500.13500.13500.135086,765
06 May 20220.14500.14500.14000.14000.1400129,478
05 May 20220.14250.14250.14000.14000.140038,632
04 May 20220.15000.15000.14500.14500.1450142,769
03 May 20220.14000.15000.12500.15000.1500535,142
02 May 20220.15000.15500.13500.13500.13501,452,120
29 Apr 20220.15500.16000.15500.15500.155070,731
28 Apr 20220.15500.15500.15500.15500.15503,500
27 Apr 20220.16000.16000.15500.16000.1600123,754
26 Apr 20220.16500.16500.15000.16000.1600311,265
22 Apr 20220.16500.17000.16500.16500.1650213,441
21 Apr 20220.17000.17500.17000.17000.1700120,346
20 Apr 20220.16500.17250.16500.16500.1650414,602
19 Apr 20220.15500.16500.15500.16500.1650186,619
14 Apr 20220.15500.15500.15500.15500.155026,009
13 Apr 20220.15750.16000.15500.15500.1550376,655
12 Apr 20220.15500.15500.15500.15500.1550102,285
11 Apr 20220.17000.17000.15500.15500.1550424,956
08 Apr 20220.17500.17500.16500.17000.170098,677
07 Apr 20220.17500.18000.17500.17500.1750210,071
06 Apr 20220.18000.18000.17500.17500.1750126,650
05 Apr 20220.17500.17750.17000.17750.17751,060,599
04 Apr 20220.16000.17000.16000.16500.1650619,358
01 Apr 20220.16000.16000.15500.15500.1550381,164
31 Mar 20220.16000.16250.15500.16000.1600295,477
30 Mar 20220.16000.16500.15000.15500.1550383,118
29 Mar 20220.15500.15750.15500.15500.155080,335
28 Mar 20220.15500.15500.15500.15500.155089,828
25 Mar 20220.15500.15500.15000.15500.1550143,690
24 Mar 20220.15000.15500.15000.15500.155050,834
23 Mar 20220.14750.15500.14750.15500.1550108,864
22 Mar 20220.15500.15500.14500.15000.1500150,000
21 Mar 20220.15000.15500.15000.15250.1525103,678
18 Mar 20220.15500.15500.14500.14500.1450171,249
17 Mar 20220.15500.15500.15000.15000.150012,075
16 Mar 20220.15000.15500.14500.15500.1550239,259
15 Mar 20220.16000.16000.15000.15000.1500385,925
14 Mar 20220.16500.16500.16000.16000.16008,325
11 Mar 20220.16500.17000.16000.16000.1600105,723
10 Mar 20220.16500.16500.16000.16000.160092,213
09 Mar 20220.16000.16500.16000.16500.1650177,883
08 Mar 20220.16000.16500.16000.16000.1600701,704
07 Mar 20220.16000.16000.15500.15500.155039,385
04 Mar 20220.16000.16000.15000.15750.1575313,502
03 Mar 20220.16000.16500.16000.16500.1650179,994
02 Mar 20220.15000.16500.15000.15500.1550321,287
01 Mar 20220.14000.15000.14000.15000.1500169,021
28 Feb 20220.14500.14500.13500.14000.1400429,349
25 Feb 20220.15000.15000.14500.15000.150078,427
24 Feb 20220.16000.16250.15000.15000.1500545,201
23 Feb 20220.15500.16000.15500.16000.1600377,919
22 Feb 20220.16000.16000.15750.15750.1575870,270
21 Feb 20220.16500.16500.16000.16500.165064,000
18 Feb 20220.16000.16500.16000.16000.1600206,104
17 Feb 20220.16500.16500.16000.16000.1600570,356
16 Feb 20220.16500.17000.16000.16000.1600404,653
15 Feb 20220.17000.17000.16500.17000.1700292,268
14 Feb 20220.17250.17250.16500.17000.1700242,366
11 Feb 20220.17000.17250.17000.17250.1725439,701
10 Feb 20220.17500.17500.17000.17500.175021,386
09 Feb 20220.17000.17500.17000.17500.1750565,570
08 Feb 20220.17000.17000.16500.17000.1700213,306
07 Feb 20220.17500.17500.16500.17000.1700511,883
04 Feb 20220.17000.17500.16500.17500.1750385,919
03 Feb 20220.17500.19500.17000.17000.1700896,743
02 Feb 20220.16500.17500.16500.17000.1700533,805
01 Feb 20220.16000.17500.14500.14500.1450700,590
31 Jan 20220.17000.18000.17000.18000.180066,403
28 Jan 20220.17000.18000.16750.17500.1750223,505
27 Jan 20220.18000.20000.17000.17000.1700683,038
25 Jan 20220.18000.18000.18000.18000.1800-
24 Jan 20220.18000.18000.18000.18000.1800-
21 Jan 20220.17000.18500.17000.18000.1800642,670
20 Jan 20220.17500.18500.17500.17500.1750223,615
19 Jan 20220.18000.18500.15000.17500.1750848,817
18 Jan 20220.19500.20500.18500.18500.1850440,150
17 Jan 20220.19500.20000.19000.19000.1900143,384
14 Jan 20220.21000.21500.19000.19000.1900530,372
13 Jan 20220.21500.23000.21000.21500.2150699,206
12 Jan 20220.18500.21500.18500.21000.2100898,031
11 Jan 20220.22000.23000.18500.18500.1850831,748
10 Jan 20220.19000.22000.19000.22000.22001,148,284
07 Jan 20220.18500.20000.18500.19000.1900513,771
06 Jan 20220.18500.19000.18000.18000.1800456,686
05 Jan 20220.16000.18250.16000.18000.1800776,649
04 Jan 20220.15000.16000.15000.16000.1600665,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...