GWR Group Limited GWR
ASX · Australia · Non-Energy Minerals
AUD 0.11000.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 491.25K |
| 2026-09-30 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 2.25M |
| 2026-09-29 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 424.29K |
| 2026-09-28 | AUD 0.10 | -8.70% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 877.97K |
| 2026-09-25 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 247.04K |
| 2026-09-24 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 936.50K |
| 2026-09-23 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 298.02K |
| 2026-09-22 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 402.58K |
| 2026-09-21 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 683.12K |
| 2026-09-18 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 625.50K |
| 2026-09-17 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 502.09K |
| 2026-09-16 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 519.89K |
| 2026-09-15 | AUD 0.15 | +11.11% | AUD 0.14 | AUD 0.17 | AUD 0.14 | 1.99M |
| 2026-09-14 | AUD 0.14 | -22.86% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 3.47M |
| 2026-09-11 | AUD 0.17 | -1.41% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 834.41K |
| 2026-09-10 | AUD 0.18 | +1.43% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 2.24M |
| 2026-09-09 | AUD 0.17 | +6.06% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 2.93M |
| 2026-09-08 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 1.01M |
| 2026-09-07 | AUD 0.16 | -3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 105.67K |
| 2026-09-04 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 462.90K |
| 2026-09-03 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 210.14K |
| 2026-09-02 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 712.54K |
| 2026-09-01 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 2.84M |
| 2026-08-31 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 619.99K |
| 2026-08-28 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 144 |
| 2026-08-27 | AUD 0.15 | -1.64% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 98.54K |
| 2026-08-26 | AUD 0.15 | +1.67% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 171.38K |
| 2026-08-25 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 505.61K |
| 2026-08-24 | AUD 0.16 | +6.90% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 85.16K |
| 2026-08-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-20 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 217.84K |
| 2026-08-19 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-18 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 25.19K |
| 2026-08-17 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.21M |
| 2026-08-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.52M |
| 2026-08-13 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 111.60K |
| 2026-08-12 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 59.86K |
| 2026-08-11 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.69K |
| 2026-08-10 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 149.12K |
| 2026-08-07 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 803.27K |
| 2026-08-06 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.11M |
| 2026-08-05 | AUD 0.14 | +20.83% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 4.22M |
| 2026-08-04 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 25.15K |
| 2026-08-03 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 157.60K |
| 2026-07-31 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 189.87K |
| 2026-07-30 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 1.99K |
| 2026-07-29 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.29M |
| 2026-07-28 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 175.12K |
| 2026-07-27 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 205.23K |
| 2026-07-24 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 664.10K |
| 2026-07-23 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 659.54K |
| 2026-07-22 | AUD 0.12 | +15.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 1.45M |
| 2026-07-21 | AUD 0.10 | -9.09% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 120.62K |
| 2026-07-20 | AUD 0.11 | +14.58% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 2.65M |
| 2026-07-17 | AUD 0.10 | -4.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 917.45K |
| 2026-07-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 7.62K |
| 2026-07-15 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.85K |
| 2026-07-14 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 10.63K |
| 2026-07-13 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 564.83K |
| 2026-07-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.15K |
| 2026-07-09 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.67K |
| 2026-07-08 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.97K |
| 2026-07-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 150.62K |
| 2026-07-06 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 169.30K |
| 2026-07-03 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 151.73K |
| 2026-07-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.07M |
| 2026-07-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-06-30 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 238.87K |
| 2026-06-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 875.38K |
| 2026-06-26 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 85.66K |
| 2026-06-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 211.65K |
| 2026-06-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 166.45K |
| 2026-06-23 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 50.00K |
| 2026-06-22 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 26.74K |
| 2026-06-19 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 488.77K |
| 2026-06-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 955.66K |
| 2026-06-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 55.28K |
| 2026-06-16 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.53M |
| 2026-06-15 | AUD 0.10 | +3.09% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 20.45K |
| 2026-06-12 | AUD 0.10 | +3.19% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.61M |
| 2026-06-11 | AUD 0.09 | -10.48% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 786.91K |
| 2026-06-10 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 125.62K |
| 2026-06-09 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 22.22K |
| 2026-06-05 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 382.52K |
| 2026-06-04 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 51.48K |
| 2026-06-03 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 250.56K |
| 2026-06-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 54.16K |
| 2026-06-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 219.43K |
| 2026-05-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 5.31K |
| 2026-05-28 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 89.05K |