Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

GWA Group Limited (GWA.AX)

Compare
2.2500
-0.0600
(-2.60%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.28002.28002.25002.25002.2500168,503
Apr 4, 20252.28002.28002.25002.25002.2500170,740
Apr 3, 20252.29002.32502.26002.31002.310089,268
Apr 2, 20252.35002.35002.29002.30002.3000111,976
Apr 1, 20252.33502.36002.31002.33002.330059,926
Mar 31, 20252.35002.37002.30002.33002.3300111,320
Mar 28, 20252.30002.36002.30002.36002.360084,207
Mar 27, 20252.33002.35002.30002.30002.3000106,131
Mar 26, 20252.33002.36002.30002.33002.3300121,415
Mar 25, 20252.32002.37002.31002.32002.3200172,274
Mar 24, 20252.35002.35002.30002.31002.310032,812
Mar 21, 20252.35002.36002.32002.32002.3200319,901
Mar 20, 20252.32002.36002.31002.35002.3500324,778
Mar 19, 20252.30502.35502.28002.32002.3200737,815
Mar 18, 20252.27002.32002.27002.31002.3100229,801
Mar 17, 20252.26002.28002.24002.27002.2700188,290
Mar 14, 20252.25002.27002.23002.25002.2500261,912
Mar 13, 20252.25002.29002.24002.25002.2500258,098
Mar 12, 20252.32002.34002.24002.25002.2500514,993
Mar 11, 20252.30002.35002.30002.33002.3300259,346
Mar 10, 20252.32002.34002.31502.33002.330069,007
Mar 7, 20252.38002.38002.32002.32002.320099,783
Mar 6, 20252.34002.37002.34002.36002.360096,640
Mar 5, 20252.32002.36002.30002.33002.3300349,602
Mar 4, 20252.32002.35002.31002.32002.3200359,269
Mar 3, 20252.38002.38002.30502.32002.3200189,891
Feb 28, 20252.35002.36002.32002.33002.3300127,887
Feb 27, 20252.36002.37002.35002.36002.3600342,351
Feb 26, 20252.36002.37002.30002.35002.3500290,530
Feb 25, 20252.41502.41502.33002.36002.3600449,341
Feb 24, 20252.40002.45002.39502.44002.440051,026
Feb 21, 2025 0.0750 Dividend
Feb 21, 20252.41002.42002.34002.40002.4000429,860
Feb 20, 20252.53002.53002.48002.50002.4250407,569
Feb 19, 20252.60002.60002.52002.52002.4444344,313
Feb 18, 20252.52002.57002.50002.57002.4929191,140
Feb 17, 20252.52002.57002.48002.52002.4444195,760
Feb 14, 20252.45002.55002.45002.54002.4638122,269
Feb 13, 20252.48002.52002.46002.46002.3862210,186
Feb 12, 20252.49502.52002.48002.50002.4250176,829
Feb 11, 20252.49002.50002.48002.50002.425066,768
Feb 10, 20252.48002.49002.45002.48002.4056130,755
Feb 7, 20252.47002.48002.45002.47002.3959138,183
Feb 6, 20252.48002.50002.46002.49002.415364,346
Feb 5, 20252.55002.55002.45002.47002.39591,298,462
Feb 4, 20252.46002.49002.45002.48002.4056118,756
Feb 3, 20252.48002.51002.46002.47002.3959119,530
Jan 31, 20252.49502.54002.48502.51002.4347241,711
Jan 30, 20252.50002.50002.45002.48002.4056110,325
Jan 29, 20252.49002.49002.44002.49002.415365,673
Jan 28, 20252.51002.51002.44002.44002.3668120,297
Jan 24, 20252.49002.51002.46502.49002.415366,791
Jan 23, 20252.49002.49002.46002.48002.405688,099
Jan 22, 20252.52002.53002.47002.48002.4056201,666
Jan 21, 20252.51002.53002.51002.51002.434798,791
Jan 20, 20252.52002.52002.48002.50002.4250140,825
Jan 17, 20252.47002.52502.47002.52002.444486,153
Jan 16, 20252.45002.53002.45002.45002.376593,956
Jan 15, 20252.46002.46502.41002.44002.3668133,238
Jan 14, 20252.41002.44002.41002.44002.3668115,584
Jan 13, 20252.42002.43002.39002.41002.337766,092
Jan 10, 20252.49002.49002.45002.45002.376551,389
Jan 9, 20252.51002.51002.47002.49002.415374,524
Jan 8, 20252.54002.54002.50002.51002.4347108,338
Jan 7, 20252.58002.58002.51002.53002.4541130,704
Jan 6, 20252.52002.60002.51002.59002.5123264,094
Jan 3, 20252.46002.51502.45002.50002.4250123,037
Jan 2, 20252.43002.46002.40002.46002.3862121,714
Dec 31, 20242.43002.44002.41002.42002.347435,246
Dec 30, 20242.44002.44002.41002.42002.347430,683
Dec 27, 20242.37002.44002.37002.42002.347487,636
Dec 24, 20242.39002.41502.39002.41002.337797,851
Dec 23, 20242.39002.39002.32002.39002.3183205,000
Dec 20, 20242.40002.40002.35002.36002.2892218,237
Dec 19, 20242.45002.45002.38002.39002.3183231,052
Dec 18, 20242.36002.45002.34502.45002.3765383,731
Dec 17, 20242.36002.38002.34002.36002.289290,045
Dec 16, 20242.36002.37002.34002.36002.2892134,531
Dec 13, 20242.35502.37002.32002.37002.298985,273
Dec 12, 20242.33002.38002.31002.37002.2989201,166
Dec 11, 20242.32002.33002.31002.31002.240773,112
Dec 10, 20242.32002.33502.31002.33002.260160,684
Dec 9, 20242.35002.35002.31002.33002.2601137,697
Dec 6, 20242.37002.39002.35002.36002.2892119,668
Dec 5, 20242.38002.41002.36002.37002.2989235,050
Dec 4, 20242.36002.38002.34002.38002.308681,101
Dec 3, 20242.35002.37002.32002.35002.279583,899
Dec 2, 20242.32002.37002.30502.34002.269881,500
Nov 29, 20242.32002.33002.30002.32002.2504365,134
Nov 28, 20242.35002.35002.32002.32002.250463,381
Nov 27, 20242.35002.36002.31002.35002.2795168,515
Nov 26, 20242.35002.36002.30002.31002.2407164,599
Nov 25, 20242.33002.38002.33002.34002.2698122,932
Nov 22, 20242.36002.36002.32002.33002.2601201,958
Nov 21, 20242.39002.39002.34002.35002.279589,483
Nov 20, 20242.43002.45002.37002.39002.3183193,769
Nov 19, 20242.43002.47502.42002.42002.3474274,882
Nov 18, 20242.41002.43502.40002.41002.3377151,286
Nov 15, 20242.38002.41002.37502.40002.328090,968
Nov 14, 20242.37002.39002.36502.38002.3086109,622
Nov 13, 20242.37002.39002.35502.36002.2892161,235
Nov 12, 20242.40002.40002.35502.36002.289287,528
Nov 11, 20242.38002.40002.34002.37002.298976,859
Nov 8, 20242.41002.42002.37502.39002.3183142,289
Nov 7, 20242.40002.45002.38002.43002.3571100,819
Nov 6, 20242.37002.41002.37002.39002.318395,063
Nov 5, 20242.40002.45002.37002.37002.298999,312
Nov 4, 20242.37002.41502.33502.41002.3377198,122
Nov 1, 20242.33002.34002.31002.34002.269867,270
Oct 31, 20242.37002.38002.33002.33002.2601236,299
Oct 30, 20242.39002.39002.36002.39002.3183195,508
Oct 29, 20242.42002.42002.35002.39002.3183215,553
Oct 28, 20242.43002.44002.38002.40002.328051,495
Oct 25, 20242.46002.46002.41002.42002.347485,956
Oct 24, 20242.44002.47002.43002.43002.357134,911
Oct 23, 20242.42002.48002.39002.46002.38622,425,200
Oct 22, 20242.40002.40002.35002.39002.318355,123
Oct 21, 20242.40002.42002.36002.40002.3280102,278
Oct 18, 20242.47002.47002.38002.40002.32803,175,566
Oct 17, 20242.45002.51002.45002.47002.395998,416
Oct 16, 20242.46002.51002.45502.46002.3862111,873
Oct 15, 20242.48502.51002.47002.47002.3959201,961
Oct 14, 20242.49002.49002.46502.48002.4056123,795
Oct 11, 20242.45002.49002.44002.49002.415325,279
Oct 10, 20242.47002.49002.45002.46002.3862154,061
Oct 9, 20242.41002.48002.41002.47002.3959149,388
Oct 8, 20242.41002.44502.41002.42002.347470,579
Oct 7, 20242.38002.45002.37502.44002.366880,478
Oct 4, 20242.37002.40502.36002.39002.318368,529
Oct 3, 20242.34002.43002.32002.35002.2795258,083
Oct 2, 20242.35002.40002.32002.32002.2504258,682
Oct 1, 20242.42002.42002.37002.38002.3086100,996
Sep 30, 20242.45002.45502.40002.41002.337782,239
Sep 27, 20242.40002.44002.39002.43002.357175,422
Sep 26, 20242.36502.42002.36502.41002.3377106,456
Sep 25, 20242.33002.39002.33002.38002.308650,031
Sep 24, 20242.38002.38002.33002.34002.269856,230
Sep 23, 20242.34002.40002.34002.39002.318395,640
Sep 20, 20242.34002.42002.32002.32002.2504555,954
Sep 19, 20242.37002.39002.33002.33002.260168,322
Sep 18, 20242.33002.39002.32002.37002.2989139,950
Sep 17, 20242.29502.34002.29002.32002.250465,833
Sep 16, 20242.31002.32002.29002.29002.221347,645
Sep 13, 20242.26002.30002.25002.29002.2213425,303
Sep 12, 20242.26002.29002.23002.25002.1825113,298
Sep 11, 20242.27002.30002.25002.25002.1825262,467
Sep 10, 20242.33002.33002.25502.27002.201998,189
Sep 9, 20242.33002.36002.28002.31002.2407447,383
Sep 6, 20242.36002.38002.31002.33002.2601253,517
Sep 5, 20242.36002.39002.33002.34002.2698246,544
Sep 4, 20242.38002.42002.34002.34002.2698221,803
Sep 3, 20242.47002.47002.38002.41002.3377156,141
Sep 2, 20242.41002.43002.36502.42002.3474149,951
Aug 30, 20242.35002.43002.33002.40002.3280171,343
Aug 29, 20242.38002.40002.34002.34002.2698164,512
Aug 28, 20242.30002.41002.29002.37002.2989256,594
Aug 27, 20242.34002.35002.22002.31002.2407589,328
Aug 26, 20242.40002.41502.33002.34002.269852,925
Aug 23, 20242.39002.41502.36002.38002.3086159,873
Aug 22, 2024 0.0800 Dividend
Aug 22, 20242.50002.52002.40002.40002.3280109,100
Aug 21, 20242.61002.61002.53502.58002.4250288,037
Aug 20, 20242.58002.65002.57002.62002.4626148,197
Aug 19, 20242.48002.67002.48002.58002.4250413,420
Aug 16, 20242.47002.53502.47002.52002.3686637,001
Aug 15, 20242.43002.46502.43002.46002.312254,979
Aug 14, 20242.42002.48002.42002.46002.3122115,468
Aug 13, 20242.45002.45502.38002.41002.2652128,769
Aug 12, 20242.46502.47002.45002.45002.302897,737
Aug 9, 20242.48002.50002.46502.47002.3216103,337
Aug 8, 20242.48002.48002.42002.46002.3122132,564
Aug 7, 20242.47002.51002.47002.49002.340441,312
Aug 6, 20242.47002.51002.46002.48002.3310107,767
Aug 5, 20242.55002.55002.48002.49002.3404155,564
Aug 2, 20242.60002.60002.52002.56002.4062166,866
Aug 1, 20242.64002.65002.60002.60002.4438105,747
Jul 31, 20242.57002.65002.53002.65002.4908245,920
Jul 30, 20242.57002.60002.54502.57002.4156113,429
Jul 29, 20242.58002.60002.56002.56002.406269,401
Jul 26, 20242.50002.57002.45502.57002.4156294,512
Jul 25, 20242.59002.59002.50002.50002.3498195,386
Jul 24, 20242.66002.66002.60002.60002.4438202,562
Jul 23, 20242.59002.68002.59002.66002.5002375,501
Jul 22, 20242.54002.59002.54002.58002.425078,122
Jul 19, 20242.57002.58002.55002.55002.396860,522
Jul 18, 20242.55002.59002.55002.59002.4344178,120
Jul 17, 20242.57002.59002.55002.56002.4062177,780
Jul 16, 20242.56002.65002.55002.59002.4344996,761
Jul 15, 20242.50002.57002.49002.53002.37802,559,776
Jul 12, 20242.40002.51002.40002.48002.3310292,785
Jul 11, 20242.37002.41502.36002.40002.2558201,877
Jul 10, 20242.35002.38002.32002.35002.2088139,948
Jul 9, 20242.31002.37002.31002.35002.208892,808
Jul 8, 20242.34002.34002.30002.33002.1900179,823
Jul 5, 20242.35002.40502.31002.34002.1994257,225
Jul 4, 20242.38002.43002.34002.36002.2182279,922
Jul 3, 20242.39002.39002.33002.35002.2088277,001
Jul 2, 20242.34002.38002.30002.38002.2370192,214
Jul 1, 20242.42002.42002.29002.31002.1712207,391
Jun 28, 20242.38002.40002.28002.40002.2558701,633
Jun 27, 20242.37002.45002.37002.38002.2370224,034
Jun 26, 20242.40002.40002.29002.37002.2276762,092
Jun 25, 20242.27002.33002.27002.33002.1900153,508
Jun 24, 20242.34002.34002.27002.28002.1430130,188
Jun 21, 20242.28002.33002.28002.33002.1900251,107
Jun 20, 20242.24502.35002.24002.35002.2088268,625
Jun 19, 20242.25002.28002.23502.25002.1148384,296
Jun 18, 20242.25002.28002.22002.24002.1054137,461
Jun 17, 20242.21002.28002.21002.27002.1336302,656
Jun 14, 20242.27002.27502.21002.22002.0866388,500
Jun 13, 20242.30002.33002.25002.26002.1242228,493
Jun 12, 20242.31002.32002.27002.29002.1524166,162
Jun 11, 20242.30002.32002.30002.31002.1712139,877
Jun 7, 20242.30002.35002.29002.31002.1712121,833
Jun 6, 20242.33002.34002.31002.33002.1900287,129
Jun 5, 20242.26002.33002.26002.32002.1806210,671
Jun 4, 20242.32002.33002.25002.26002.12422,353,786
Jun 3, 20242.31002.35002.30002.31002.1712303,199
May 31, 20242.33002.33002.26002.30002.1618191,050
May 30, 20242.27002.35002.26002.33002.1900149,380
May 29, 20242.38002.38002.27002.28002.1430128,234
May 28, 20242.38002.38502.30002.30002.1618180,359
May 27, 20242.32002.37002.31002.34002.1994229,855
May 24, 20242.30002.37002.29002.32002.18061,307,502
May 23, 20242.33002.36002.31002.35002.2088227,855
May 22, 20242.31002.36002.30002.31002.1712314,556
May 21, 20242.38002.39002.30002.31002.1712152,756
May 20, 20242.35002.41002.33002.36002.218289,560
May 17, 20242.46002.46002.34002.36002.21821,362,599
May 16, 20242.41002.47002.41002.45002.3028146,206
May 15, 20242.38002.45502.38002.41002.2652168,786
May 14, 20242.39002.49002.35002.49002.3404224,663
May 13, 20242.34002.42002.31002.40002.2558214,968
May 10, 20242.38002.44502.33002.40002.2558502,355
May 9, 20242.58002.58002.47002.47002.3216105,634
May 8, 20242.53002.54002.50002.52002.3686105,482
May 7, 20242.53002.60002.53002.54002.3874132,820
May 6, 20242.51002.55002.49502.55002.3968281,073
May 3, 20242.51002.54002.48002.51002.3592178,901
May 2, 20242.52002.53002.50002.51002.359263,842
May 1, 20242.56002.60002.50002.50002.3498104,299
Apr 30, 20242.60002.61002.57002.57002.415670,588
Apr 29, 20242.60002.66002.59002.62002.4626351,671
Apr 26, 20242.67002.67002.60002.60002.4438239,685
Apr 24, 20242.60002.71002.56002.70002.5378337,468
Apr 23, 20242.56002.59002.56002.56002.406266,716
Apr 22, 20242.50002.61002.50002.60002.4438199,831
Apr 19, 20242.47002.52002.46002.51002.35921,610,463
Apr 18, 20242.50002.52002.47502.50002.3498351,069
Apr 17, 20242.49502.53002.49002.50002.349856,459
Apr 16, 20242.50002.52002.48002.51002.3592153,095
Apr 15, 20242.55002.55002.51002.52002.3686109,866
Apr 12, 20242.51002.56002.51002.56002.406274,885
Apr 11, 20242.50002.54002.49002.53002.3780156,568
Apr 10, 20242.49002.60002.47502.56002.4062371,780
Apr 9, 20242.58002.58002.49002.49002.3404245,377
Apr 8, 20242.62002.62002.57002.58002.4250105,701
Apr 5, 20242.60002.64002.57002.61002.45322,430,375
Apr 4, 20242.62002.67002.60002.62002.462698,477

Related Tickers

EMB.AX Embelton Limited
8.40
0.00%
 
OLH.AX Oldfields Holdings Limited
0.0510
0.00%
 
MPP.AX Metro Performance Glass Limited
0.0690
0.00%
 
RWC.AX Reliance Worldwide Corporation Limited
4.0300
-5.18%