New Zealand markets closed

GWA Group Limited (GWA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3100-0.0200 (-0.86%)
At close: 04:11PM AEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20242.30002.35002.29002.31002.3100121,833
06 Jun 20242.33002.34002.31002.33002.3300287,129
05 Jun 20242.26002.33002.26002.32002.3200210,671
04 Jun 20242.32002.33002.25002.26002.26002,353,786
03 Jun 20242.31002.35002.30002.31002.3100303,199
31 May 20242.33002.33002.26002.30002.3000191,050
30 May 20242.27002.35002.26002.33002.3300149,380
29 May 20242.38002.38002.27002.28002.2800128,234
28 May 20242.38002.38502.30002.30002.3000180,359
27 May 20242.32002.37002.31002.34002.3400229,855
24 May 20242.30002.37002.29002.32002.32001,307,502
23 May 20242.33002.36002.31002.35002.3500227,855
22 May 20242.31002.36002.30002.31002.3100314,556
21 May 20242.38002.39002.30002.31002.3100152,756
20 May 20242.35002.41002.33002.36002.360089,560
17 May 20242.46002.46002.34002.36002.36001,362,599
16 May 20242.41002.47002.41002.45002.4500146,206
15 May 20242.38002.45502.38002.41002.4100168,786
14 May 20242.39002.49002.35002.49002.4900224,663
13 May 20242.34002.42002.31002.40002.4000214,968
10 May 20242.38002.44502.33002.40002.4000502,355
09 May 20242.58002.58002.47002.47002.4700105,634
08 May 20242.53002.54002.50002.52002.5200105,482
07 May 20242.53002.60002.53002.54002.5400132,820
06 May 20242.51002.55002.49502.55002.5500281,073
03 May 20242.51002.54002.48002.51002.5100178,901
02 May 20242.52002.53002.50002.51002.510063,842
01 May 20242.56002.60002.50002.50002.5000104,299
30 Apr 20242.60002.61002.57002.57002.570070,588
29 Apr 20242.60002.66002.59002.62002.6200351,671
26 Apr 20242.67002.67002.60002.60002.6000239,685
24 Apr 20242.60002.71002.56002.70002.7000337,468
23 Apr 20242.56002.59002.56002.56002.560066,716
22 Apr 20242.50002.61002.50002.60002.6000199,831
19 Apr 20242.47002.52002.46002.51002.51001,610,463
18 Apr 20242.50002.52002.47502.50002.5000351,069
17 Apr 20242.49502.53002.49002.50002.500056,459
16 Apr 20242.50002.52002.48002.51002.5100153,095
15 Apr 20242.55002.55002.51002.52002.5200109,866
12 Apr 20242.51002.56002.51002.56002.560074,885
11 Apr 20242.50002.54002.49002.53002.5300156,568
10 Apr 20242.49002.60002.47502.56002.5600371,780
09 Apr 20242.58002.58002.49002.49002.4900245,377
08 Apr 20242.62002.62002.57002.58002.5800105,701
05 Apr 20242.60002.64002.57002.61002.61002,430,375
04 Apr 20242.62002.67002.60002.62002.620098,477
03 Apr 20242.62002.62002.57502.62002.6200153,656
02 Apr 20242.60002.66502.60002.65002.6500308,389
28 Mar 20242.66002.68002.63002.68002.6800137,572
27 Mar 20242.71002.71002.61002.63002.6300209,386
26 Mar 20242.70002.73002.68502.72002.7200137,256
25 Mar 20242.65002.72002.65002.71002.7100299,201
22 Mar 20242.70002.70002.63002.66002.6600153,253
21 Mar 20242.75002.75002.69002.70002.7000383,823
20 Mar 20242.66002.75002.66002.73002.7300224,699
19 Mar 20242.80002.80002.67002.69002.6900301,797
18 Mar 20242.85002.85002.74002.77002.7700470,590
15 Mar 20242.82002.85002.76002.85002.8500470,634
14 Mar 20242.80002.87002.80002.83002.8300326,585
13 Mar 20242.80002.84002.79002.81002.8100385,427
12 Mar 20242.77002.82002.75002.80002.8000252,209
11 Mar 20242.81002.81002.75002.77002.7700151,332
08 Mar 20242.85002.85002.76002.81002.8100263,073
07 Mar 20242.68002.80002.67002.80002.8000486,959
06 Mar 20242.66002.69002.66002.67002.6700145,245
05 Mar 20242.63002.70002.62002.69002.6900155,675
04 Mar 20242.60002.70002.60002.69002.6900200,618
01 Mar 20242.61002.68002.61002.66002.6600227,139
29 Feb 20242.72002.73002.65002.68002.6800220,326
28 Feb 20242.65002.73002.63002.73002.7300750,453
27 Feb 20242.68002.73002.62002.62002.6200567,409
26 Feb 20242.64002.69002.58002.69002.6900654,164
23 Feb 20242.64002.68002.57002.64002.6400449,438
23 Feb 20240.07 Dividend
22 Feb 20242.60002.74002.57002.72002.6500606,460
21 Feb 20242.56002.65002.56002.65002.58183,043,708
20 Feb 20242.53002.67002.50002.65002.5818839,350
19 Feb 20242.33002.55002.29002.55002.4844656,881
16 Feb 20242.36002.37502.31002.34002.2798401,447
15 Feb 20242.31002.35002.28002.33002.2700523,030
14 Feb 20242.31002.32002.28002.30002.2408154,492
13 Feb 20242.32002.35002.32002.35002.2895143,970
12 Feb 20242.34002.36002.31002.32002.2603337,799
09 Feb 20242.30002.34002.26002.33002.2700239,530
08 Feb 20242.29002.30002.26002.29002.231177,003
07 Feb 20242.26002.29002.24002.29002.2311198,167
06 Feb 20242.25002.28002.24002.26002.2018112,765
05 Feb 20242.23002.27002.22002.26002.201883,554
02 Feb 20242.26002.28002.21002.23002.1726190,427
01 Feb 20242.34002.34002.24002.25002.192184,745
31 Jan 20242.26002.29002.25002.28002.2213165,035
30 Jan 20242.25002.32002.25002.30002.2408188,242
29 Jan 20242.30002.33002.24002.27002.2116259,492
25 Jan 20242.30002.33002.27002.30002.2408130,244
24 Jan 20242.32002.35002.28002.30002.2408212,579
23 Jan 20242.32002.34002.29002.32002.2603298,290
22 Jan 20242.35002.36502.30002.33002.2700213,641
19 Jan 20242.37002.38002.33002.35002.2895141,873
18 Jan 20242.39002.40002.33002.35002.2895311,841
17 Jan 20242.38002.43002.37002.37002.3090404,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...