Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GWA GWA Group Ltd

2.36

0.02 (0.85%)

Sep 20 2024 - Closed

Delayed by 20 minutes

GWA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	2.34	-0.04	-1.68%	2.37	2.39	2.33	68,322
Sep 18 2024	2.38	0.04	1.71%	2.33	2.39	2.32	139,950
Sep 17 2024	2.34	0.04	1.74%	2.295	2.34	2.29	65,833
Sep 16 2024	2.30	0.00	0.00%	2.31	2.32	2.29	47,645
Sep 13 2024	2.30	0.05	2.22%	2.26	2.30	2.25	425,303
Sep 12 2024	2.25	-0.03	-1.32%	2.26	2.29	2.23	113,298
Sep 11 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
Sep 10 2024	2.28	-0.03	-1.30%	2.33	2.33	2.255	98,189
Sep 09 2024	2.31	-0.02	-0.86%	2.33	2.36	2.28	447,383
Sep 06 2024	2.33	0.00	0.00%	2.36	2.38	2.31	253,517
Sep 05 2024	2.33	-0.01	-0.43%	2.36	2.39	2.33	246,544
Sep 04 2024	2.34	-0.08	-3.31%	2.38	2.42	2.34	221,803
Sep 03 2024	2.42	0.02	0.83%	2.47	2.47	2.38	134,265
Sep 02 2024	2.40	-0.01	-0.41%	2.41	2.43	2.365	149,951
Aug 30 2024	2.41	0.04	1.69%	2.35	2.43	2.33	171,343
Aug 29 2024	2.37	0.00	0.00%	2.38	2.40	2.34	164,512
Aug 28 2024	2.37	0.07	3.04%	2.30	2.41	2.29	256,594
Aug 27 2024	2.30	-0.03	-1.29%	2.34	2.35	2.22	589,328
Aug 26 2024	2.33	-0.04	-1.69%	2.40	2.415	2.33	52,925
Aug 23 2024	2.37	-0.04	-1.66%	2.39	2.415	2.36	159,873
Aug 22 2024	2.41	-0.17	-6.59%	2.50	2.52	2.41	109,100
Aug 21 2024	2.58	-0.05	-1.90%	2.61	2.61	2.535	288,037
Aug 20 2024	2.63	0.05	1.94%	2.58	2.65	2.57	148,197
Aug 19 2024	2.58	0.08	3.20%	2.48	2.67	2.48	413,420
Aug 16 2024	2.50	0.05	2.04%	2.47	2.535	2.47	637,001
Aug 15 2024	2.45	0.02	0.82%	2.43	2.465	2.43	54,979
Aug 14 2024	2.43	0.02	0.83%	2.42	2.48	2.42	115,468
Aug 13 2024	2.41	-0.04	-1.63%	2.45	2.455	2.38	128,769
Aug 12 2024	2.45	-0.03	-1.21%	2.465	2.47	2.45	97,737
Aug 09 2024	2.48	0.02	0.81%	2.48	2.50	2.465	103,337
Aug 08 2024	2.46	-0.03	-1.20%	2.48	2.48	2.42	132,564
Aug 07 2024	2.49	0.01	0.40%	2.47	2.51	2.47	41,312
Aug 06 2024	2.48	-0.01	-0.40%	2.47	2.51	2.46	107,767
Aug 05 2024	2.49	-0.05	-1.97%	2.55	2.55	2.48	155,564
Aug 02 2024	2.54	-0.06	-2.31%	2.60	2.60	2.52	166,866
Aug 01 2024	2.60	-0.03	-1.14%	2.64	2.65	2.60	105,747
Jul 31 2024	2.63	0.06	2.33%	2.57	2.64	2.53	245,920
Jul 30 2024	2.57	0.00	0.19%	2.57	2.60	2.545	113,429
Jul 29 2024	2.565	0.00	0.20%	2.58	2.60	2.56	69,401
Jul 26 2024	2.56	0.06	2.40%	2.50	2.57	2.455	294,512
Jul 25 2024	2.50	-0.10	-3.85%	2.59	2.59	2.50	195,386
Jul 24 2024	2.60	-0.05	-1.89%	2.66	2.66	2.60	202,562
Jul 23 2024	2.65	0.06	2.32%	2.59	2.68	2.59	375,501
Jul 22 2024	2.59	0.03	1.17%	2.54	2.59	2.54	78,122
Jul 19 2024	2.56	-0.03	-1.16%	2.57	2.58	2.555	60,522
Jul 18 2024	2.59	0.03	1.17%	2.55	2.59	2.55	178,120
Jul 17 2024	2.56	-0.03	-1.16%	2.57	2.59	2.55	177,780
Jul 16 2024	2.59	0.06	2.37%	2.56	2.65	2.55	996,761
Jul 15 2024	2.53	0.06	2.43%	2.50	2.57	2.49	2,559,776
Jul 12 2024	2.47	0.07	2.92%	2.40	2.51	2.40	292,785
Jul 11 2024	2.40	0.05	2.13%	2.37	2.415	2.36	201,877
Jul 10 2024	2.35	0.02	0.86%	2.35	2.38	2.32	139,948
Jul 09 2024	2.33	0.01	0.43%	2.31	2.37	2.31	92,808
Jul 08 2024	2.32	0.01	0.43%	2.34	2.34	2.30	179,823
Jul 05 2024	2.31	-0.03	-1.28%	2.35	2.405	2.31	257,225
Jul 04 2024	2.34	0.00	0.21%	2.38	2.43	2.34	279,922
Jul 03 2024	2.335	-0.03	-1.06%	2.39	2.39	2.33	277,001
Jul 02 2024	2.36	0.06	2.61%	2.34	2.375	2.30	192,214
Jul 01 2024	2.30	-0.06	-2.54%	2.42	2.42	2.29	207,391
Jun 28 2024	2.36	-0.02	-0.84%	2.38	2.38	2.28	701,633
Jun 27 2024	2.38	0.01	0.42%	2.37	2.45	2.37	224,034
Jun 26 2024	2.37	0.05	2.16%	2.40	2.40	2.29	762,092
Jun 25 2024	2.32	0.03	1.31%	2.27	2.33	2.27	153,508
Jun 24 2024	2.29	-0.02	-0.87%	2.34	2.34	2.27	130,188

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