GWA Group Limited GWA
ASX · Australia · Consumer Durables
AUD 1.98-0.05 (-2.71%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.98 | -2.71% | AUD 1.97 | AUD 2.01 | AUD 1.97 | 106.52K |
| 2026-09-30 | AUD 2.03 | +2.53% | AUD 2.00 | AUD 2.03 | AUD 1.97 | 401.20K |
| 2026-09-29 | AUD 1.98 | +0.51% | AUD 1.99 | AUD 1.99 | AUD 1.97 | 77.35K |
| 2026-09-28 | AUD 1.97 | 0.00% | AUD 1.97 | AUD 1.98 | AUD 1.96 | 112.04K |
| 2026-09-25 | AUD 1.97 | +0.51% | AUD 1.96 | AUD 1.97 | AUD 1.95 | 252.95K |
| 2026-09-24 | AUD 1.96 | -0.76% | AUD 1.98 | AUD 1.98 | AUD 1.95 | 193.20K |
| 2026-09-23 | AUD 1.98 | +0.51% | AUD 1.98 | AUD 1.99 | AUD 1.96 | 192.37K |
| 2026-09-22 | AUD 1.97 | -0.76% | AUD 1.97 | AUD 1.98 | AUD 1.95 | 491.42K |
| 2026-09-21 | AUD 1.98 | 0.00% | AUD 1.98 | AUD 2.00 | AUD 1.96 | 286.59K |
| 2026-09-18 | AUD 1.98 | -0.25% | AUD 1.99 | AUD 2.02 | AUD 1.98 | 1.78M |
| 2026-09-17 | AUD 1.99 | +0.25% | AUD 1.99 | AUD 2.01 | AUD 1.98 | 375.15K |
| 2026-09-16 | AUD 1.98 | +0.76% | AUD 1.97 | AUD 2.04 | AUD 1.95 | 1.41M |
| 2026-09-15 | AUD 1.97 | +0.77% | AUD 1.96 | AUD 1.98 | AUD 1.94 | 417.02K |
| 2026-09-14 | AUD 1.95 | -0.51% | AUD 2.04 | AUD 2.04 | AUD 1.94 | 212.40K |
| 2026-09-11 | AUD 1.96 | -0.76% | AUD 1.98 | AUD 1.98 | AUD 1.96 | 238.58K |
| 2026-09-10 | AUD 1.98 | -1.00% | AUD 2.00 | AUD 2.00 | AUD 1.97 | 275.08K |
| 2026-09-09 | AUD 2.00 | -1.24% | AUD 2.02 | AUD 2.02 | AUD 2.00 | 335.43K |
| 2026-09-08 | AUD 2.02 | -1.46% | AUD 2.15 | AUD 2.15 | AUD 2.02 | 146.61K |
| 2026-09-07 | AUD 2.05 | 0.00% | AUD 2.07 | AUD 2.07 | AUD 2.04 | 191.32K |
| 2026-09-04 | AUD 2.05 | +0.99% | AUD 2.02 | AUD 2.05 | AUD 2.02 | 210.26K |
| 2026-09-03 | AUD 2.03 | +0.50% | AUD 2.01 | AUD 2.03 | AUD 2.00 | 385.98K |
| 2026-09-02 | AUD 2.02 | -1.46% | AUD 2.12 | AUD 2.12 | AUD 1.99 | 703.50K |
| 2026-09-01 | AUD 2.05 | 0.00% | AUD 2.04 | AUD 2.05 | AUD 2.00 | 1.33M |
| 2026-08-31 | AUD 2.05 | +1.49% | AUD 2.03 | AUD 2.07 | AUD 2.02 | 305.86K |
| 2026-08-28 | AUD 2.02 | -0.49% | AUD 2.04 | AUD 2.04 | AUD 2.01 | 354.79K |
| 2026-08-27 | AUD 2.03 | -0.49% | AUD 2.05 | AUD 2.07 | AUD 2.01 | 303.07K |
| 2026-08-26 | AUD 2.04 | -0.97% | AUD 2.06 | AUD 2.12 | AUD 2.03 | 254.77K |
| 2026-08-25 | AUD 2.06 | +0.98% | AUD 2.09 | AUD 2.09 | AUD 2.04 | 299.38K |
| 2026-08-24 | AUD 2.04 | -1.92% | AUD 2.12 | AUD 2.12 | AUD 2.03 | 734.97K |
| 2026-08-21 | AUD 2.08 | -0.48% | AUD 2.10 | AUD 2.11 | AUD 2.07 | 338.27K |
| 2026-08-20 | AUD 2.09 | -6.28% | AUD 2.14 | AUD 2.15 | AUD 2.09 | 1.36M |
| 2026-08-19 | AUD 2.23 | -0.89% | AUD 2.25 | AUD 2.27 | AUD 2.21 | 851.13K |
| 2026-08-18 | AUD 2.25 | -6.25% | AUD 2.40 | AUD 2.40 | AUD 2.19 | 1.27M |
| 2026-08-17 | AUD 2.40 | +1.69% | AUD 2.40 | AUD 2.50 | AUD 2.36 | 946.48K |
| 2026-08-14 | AUD 2.36 | -0.84% | AUD 2.37 | AUD 2.41 | AUD 2.35 | 609.86K |
| 2026-08-13 | AUD 2.38 | +0.42% | AUD 2.44 | AUD 2.44 | AUD 2.37 | 64.63K |
| 2026-08-12 | AUD 2.37 | -1.66% | AUD 2.41 | AUD 2.41 | AUD 2.37 | 165.44K |
| 2026-08-11 | AUD 2.41 | +0.42% | AUD 2.37 | AUD 2.41 | AUD 2.37 | 231.89K |
| 2026-08-10 | AUD 2.40 | -0.41% | AUD 2.41 | AUD 2.45 | AUD 2.38 | 692.88K |
| 2026-08-07 | AUD 2.41 | -1.23% | AUD 2.46 | AUD 2.46 | AUD 2.39 | 373.68K |
| 2026-08-06 | AUD 2.44 | +0.41% | AUD 2.48 | AUD 2.48 | AUD 2.42 | 84.62K |
| 2026-08-05 | AUD 2.43 | +0.83% | AUD 2.43 | AUD 2.48 | AUD 2.42 | 300.55K |
| 2026-08-04 | AUD 2.41 | +2.12% | AUD 2.35 | AUD 2.43 | AUD 2.35 | 257.63K |
| 2026-08-03 | AUD 2.36 | -1.26% | AUD 2.37 | AUD 2.40 | AUD 2.35 | 187.12K |
| 2026-07-31 | AUD 2.39 | -0.42% | AUD 2.42 | AUD 2.42 | AUD 2.37 | 47.14K |
| 2026-07-30 | AUD 2.40 | -2.04% | AUD 2.40 | AUD 2.45 | AUD 2.40 | 325.46K |
| 2026-07-29 | AUD 2.45 | +2.94% | AUD 2.38 | AUD 2.46 | AUD 2.37 | 539.13K |
| 2026-07-28 | AUD 2.38 | +0.42% | AUD 2.34 | AUD 2.38 | AUD 2.34 | 328.56K |
| 2026-07-27 | AUD 2.37 | +2.60% | AUD 2.33 | AUD 2.37 | AUD 2.31 | 205.81K |
| 2026-07-24 | AUD 2.31 | -0.86% | AUD 2.33 | AUD 2.34 | AUD 2.31 | 331.70K |
| 2026-07-23 | AUD 2.33 | 0.00% | AUD 2.31 | AUD 2.35 | AUD 2.31 | 131.40K |
| 2026-07-22 | AUD 2.33 | -1.27% | AUD 2.34 | AUD 2.37 | AUD 2.32 | 363.15K |
| 2026-07-21 | AUD 2.36 | -1.67% | AUD 2.40 | AUD 2.40 | AUD 2.36 | 226.62K |
| 2026-07-20 | AUD 2.40 | +1.27% | AUD 2.38 | AUD 2.40 | AUD 2.36 | 226.68K |
| 2026-07-17 | AUD 2.37 | 0.00% | AUD 2.37 | AUD 2.39 | AUD 2.35 | 151.52K |
| 2026-07-16 | AUD 2.37 | +1.28% | AUD 2.34 | AUD 2.37 | AUD 2.32 | 359.82K |
| 2026-07-15 | AUD 2.34 | 0.00% | AUD 2.37 | AUD 2.37 | AUD 2.32 | 210.09K |
| 2026-07-14 | AUD 2.34 | -0.43% | AUD 2.35 | AUD 2.36 | AUD 2.32 | 397.58K |
| 2026-07-13 | AUD 2.35 | +0.86% | AUD 2.33 | AUD 2.36 | AUD 2.33 | 197.72K |
| 2026-07-10 | AUD 2.33 | -0.85% | AUD 2.32 | AUD 2.34 | AUD 2.31 | 212.20K |
| 2026-07-09 | AUD 2.35 | +1.73% | AUD 2.31 | AUD 2.35 | AUD 2.30 | 325.72K |
| 2026-07-08 | AUD 2.31 | -0.43% | AUD 2.36 | AUD 2.36 | AUD 2.26 | 531.06K |
| 2026-07-07 | AUD 2.32 | +0.43% | AUD 2.30 | AUD 2.34 | AUD 2.30 | 361.79K |
| 2026-07-06 | AUD 2.31 | 0.00% | AUD 2.33 | AUD 2.33 | AUD 2.28 | 377.38K |
| 2026-07-03 | AUD 2.31 | +0.87% | AUD 2.35 | AUD 2.35 | AUD 2.28 | 350.27K |
| 2026-07-02 | AUD 2.29 | -2.14% | AUD 2.33 | AUD 2.34 | AUD 2.29 | 613.00K |
| 2026-07-01 | AUD 2.34 | +1.74% | AUD 2.29 | AUD 2.34 | AUD 2.28 | 584.18K |
| 2026-06-30 | AUD 2.30 | +2.68% | AUD 2.23 | AUD 2.32 | AUD 2.23 | 330.79K |
| 2026-06-29 | AUD 2.24 | -2.61% | AUD 2.30 | AUD 2.30 | AUD 2.24 | 370.41K |
| 2026-06-26 | AUD 2.30 | +3.14% | AUD 2.25 | AUD 2.30 | AUD 2.24 | 568.13K |
| 2026-06-25 | AUD 2.23 | -1.33% | AUD 2.25 | AUD 2.26 | AUD 2.23 | 369.57K |
| 2026-06-24 | AUD 2.26 | -1.74% | AUD 2.32 | AUD 2.32 | AUD 2.24 | 580.56K |
| 2026-06-23 | AUD 2.30 | -2.54% | AUD 2.37 | AUD 2.37 | AUD 2.28 | 529.25K |
| 2026-06-22 | AUD 2.36 | +1.29% | AUD 2.33 | AUD 2.38 | AUD 2.33 | 482.03K |
| 2026-06-19 | AUD 2.33 | +2.64% | AUD 2.28 | AUD 2.33 | AUD 2.28 | 549.31K |
| 2026-06-18 | AUD 2.27 | -0.44% | AUD 2.30 | AUD 2.30 | AUD 2.27 | 558.93K |
| 2026-06-17 | AUD 2.28 | +0.44% | AUD 2.27 | AUD 2.30 | AUD 2.25 | 350.66K |
| 2026-06-16 | AUD 2.27 | +4.13% | AUD 2.21 | AUD 2.28 | AUD 2.18 | 697.15K |
| 2026-06-15 | AUD 2.18 | +0.46% | AUD 2.20 | AUD 2.23 | AUD 2.17 | 1.29M |
| 2026-06-12 | AUD 2.17 | +0.46% | AUD 2.15 | AUD 2.19 | AUD 2.15 | 820.72K |
| 2026-06-11 | AUD 2.16 | +1.89% | AUD 2.14 | AUD 2.17 | AUD 2.11 | 820.17K |
| 2026-06-10 | AUD 2.12 | +4.43% | AUD 2.03 | AUD 2.13 | AUD 2.03 | 564.21K |
| 2026-06-09 | AUD 2.03 | -0.98% | AUD 2.06 | AUD 2.06 | AUD 2.02 | 359.47K |
| 2026-06-05 | AUD 2.05 | -1.44% | AUD 2.08 | AUD 2.08 | AUD 2.05 | 197.63K |
| 2026-06-04 | AUD 2.08 | +1.96% | AUD 2.03 | AUD 2.08 | AUD 2.03 | 218.42K |
| 2026-06-03 | AUD 2.04 | +0.49% | AUD 2.02 | AUD 2.05 | AUD 2.02 | 262.87K |
| 2026-06-02 | AUD 2.03 | +1.50% | AUD 2.01 | AUD 2.03 | AUD 1.97 | 648.29K |
| 2026-06-01 | AUD 2.00 | -6.54% | AUD 2.11 | AUD 2.14 | AUD 2.00 | 687.13K |
| 2026-05-29 | AUD 2.14 | +0.94% | AUD 2.17 | AUD 2.17 | AUD 2.12 | 514.93K |
| 2026-05-28 | AUD 2.12 | -0.93% | AUD 2.13 | AUD 2.13 | AUD 2.11 | 156.58K |