GWA Group Ltd Historical Data - GWA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
GWA Group Ltd (GWA)
GWA Group Ltd (GWA) Historical

GWA Group Ltd (GWA)

2.52

0.03

(1.20%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.8	2.5	2.56	2.46	110175	2.5234508	DE
4	-0.23	-8.36363636364	2.75	2.75	2.46	310284	2.60225732	DE
12	0.22	9.5652173913	2.3	2.87	2.21	363038	2.6051777	DE
26	0.77	44	1.75	2.87	1.625	318042	2.32665768	DE
52	0.75	42.3728813559	1.77	2.87	1.62	372083	2.06370073	DE
156	-0.54	-17.6470588235	3.06	3.2	1.6	388735	2.32297426	DE
260	-1	-28.4090909091	3.52	4	1.6	627189	2.80388562	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	2.52	0.03	1.20	2.47	2.52	2.46	1610463
1713420900	2.49	-0.01	-0.40	2.5	2.52	2.475	351069
1713334500	2.5	-0.01	-0.40	2.495	2.5299999	2.49	56459
1713248100	2.5099999	-0.01	-0.40	2.5	2.52	2.48	153095
1713161700	2.52	-0.04	-1.56	2.55	2.55	2.5099999	109866
1712902500	2.56	0.03	1.19	2.5099999	2.56	2.5099999	74885
1712816100	2.5299999	-0.03	-1.17	2.5	2.54	2.49	156568
1712729700	2.56	0.06	2.40	2.49	2.6	2.475	371780
1712643300	2.5	-0.08	-3.10	2.58	2.58	2.49	245377
1712556900	2.58	-0.01	-0.39	2.62	2.62	2.57	105701
1712294100	2.59	-0.03	-1.15	2.6	2.64	2.57	2430375
1712207700	2.62	0	0.00	2.62	2.67	2.6	98477
1712121300	2.62	-0.01	-0.38	2.62	2.62	2.575	153656
1712034900	2.63	-0.05	-1.87	2.6	2.665	2.6	308389
1711602900	2.68	0.07	2.68	2.66	2.68	2.63	137572
1711516500	2.61	-0.1	-3.69	2.71	2.71	2.61	209386
1711430100	2.71	-0.01	-0.37	2.7	2.73	2.685	137256
1711343700	2.72	0.07	2.64	2.65	2.72	2.65	299201
1711084500	2.65	-0.04	-1.49	2.7	2.7	2.63	153253
1710998100	2.69	-0.06	-2.00	2.75	2.75	2.69	383823
1710911700	2.745	0.08	2.81	2.66	2.75	2.66	224699
1710825300	2.67	-0.09	-3.09	2.8	2.8	2.67	301797
1710738900	2.755	-0.07	-2.30	2.85	2.85	2.74	470590
1710479700	2.82	-0.01	-0.35	2.82	2.84	2.7599999	464058
1710393300	2.83	0.03	1.07	2.8	2.87	2.8	326585
1710306900	2.8	-0.01	-0.36	2.8	2.84	2.79	385427
1710220500	2.81	0.02	0.72	2.77	2.82	2.75	252209
1710134100	2.79	-0.01	-0.36	2.81	2.81	2.75	151332
1709874900	2.8	0.03	1.08	2.85	2.85	2.7599999	263073
1709788500	2.77	0.1	3.75	2.68	2.79	2.67	486959
1709702100	2.67	-0.01	-0.37	2.66	2.69	2.66	145245
1709615700	2.68	-0.01	-0.37	2.63	2.7	2.62	155675
1709529300	2.69	0.03	1.13	2.6	2.7	2.6	200618
1709270100	2.66	-0.02	-0.75	2.61	2.68	2.61	227139
1709183700	2.68	-0.05	-1.83	2.72	2.73	2.65	220326
1709097300	2.73	0.1	3.80	2.65	2.73	2.63	750453
1709010900	2.63	-0.04	-1.50	2.68	2.73	2.62	567409
1708924500	2.67	0.04	1.52	2.64	2.68	2.58	654164
1708665300	2.63	-0.09	-3.31	2.64	2.68	2.57	449438
1708578900	2.72	0.07	2.64	2.6	2.74	2.57	606460
1708492500	2.65	0	0.00	2.56	2.65	2.56	3043708
1708406100	2.65	0.11	4.33	2.5299999	2.67	2.5	839350
1708319700	2.54	0.2	8.55	2.33	2.55	2.29	656881
1708060500	2.34	0.01	0.65	2.36	2.375	2.31	401447
1707974100	2.325	0.03	1.09	2.31	2.35	2.2799999	497520
1707887700	2.3	-0.02	-0.86	2.31	2.32	2.2799999	154492
1707801300	2.32	0.01	0.43	2.32	2.35	2.32	143970
1707714900	2.31	-0.03	-1.28	2.34	2.36	2.31	337799
1707455700	2.34	0.05	2.18	2.3	2.34	2.2599999	239530
1707369300	2.29	0	0.00	2.29	2.3	2.2599999	77003
1707282900	2.29	0.04	1.55	2.2599999	2.29	2.24	198167
1707196500	2.255	-0.02	-0.66	2.25	2.2799999	2.24	112765
1707110100	2.27	0.05	2.25	2.23	2.27	2.22	83554
1706850900	2.22	-0.03	-1.33	2.2599999	2.2799999	2.21	190427
1706764500	2.25	-0.02	-0.88	2.34	2.34	2.24	84745
1706678100	2.27	-0.02	-0.87	2.2599999	2.29	2.25	165035
1706591700	2.29	0.01	0.44	2.25	2.32	2.25	188242
1706505300	2.2799999	-0.02	-0.87	2.3	2.33	2.24	259492
1706159700	2.3	0.01	0.44	2.3	2.33	2.27	130244
1706073300	2.29	-0.02	-0.87	2.32	2.35	2.2799999	212579
1705986900	2.31	-0.02	-0.86	2.32	2.34	2.29	298290
1705900500	2.33	-0.01	-0.43	2.35	2.365	2.3	213641

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions