GWA Group Ltd Historical Data - GWA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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 Group Ltd (GWA)

2.35

0.03

(1.29%)

Closed 30 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.29310344828	2.32	2.37	2.3	180970	2.33325981	DE
4	-0.01	-0.423728813559	2.36	2.38	2.23	237157	2.30866053	DE
12	-0.08	-3.29218106996	2.43	2.6	2.23	203738	2.40997146	DE
26	-0.05	-2.08333333333	2.4	2.6	2.23	208183	2.40700805	DE
52	-0.36	-13.2841328413	2.71	2.71	2.21	249628	2.42320811	DE
156	0.07	3.0701754386	2.28	2.87	1.6	301954	2.12790766	DE
260	-0.63	-21.1409395973	2.98	3.94	1.6	472351	2.56956211	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1743138900	2.35	0.03	1.29	2.3	2.35	2.3	84207
1743052500	2.32	-0.01	-0.43	2.33	2.35	2.31	106131
1742966100	2.33	0.02	0.87	2.33	2.36	2.3	121415
1742879700	2.31	0	0.00	2.32	2.37	2.31	172274
1742793300	2.31	-0.04	-1.49	2.35	2.35	2.3	32812
1742534100	2.345	0.01	0.21	2.35	2.36	2.34	253572
1742447700	2.34	0.03	1.30	2.32	2.36	2.31	324778
1742361300	2.31	-0.01	-0.43	2.305	2.355	2.2799999	737815
1742274900	2.32	0.05	2.20	2.27	2.32	2.27	229801
1742188500	2.27	0.03	1.34	2.2599999	2.2799999	2.24	188290
1741929300	2.24	-0.01	-0.44	2.25	2.27	2.23	261912
1741842900	2.25	0	0.00	2.25	2.29	2.24	258098
1741756500	2.25	-0.09	-3.64	2.32	2.34	2.24	512197
1741670100	2.335	0.02	0.65	2.3	2.35	2.3	259346
1741583700	2.32	0	0.00	2.32	2.34	2.315	69007
1741324500	2.32	-0.04	-1.69	2.38	2.38	2.32	99783
1741238100	2.36	0.02	0.85	2.34	2.37	2.34	96640
1741151700	2.34	0	0.00	2.32	2.36	2.3	349602
1741065300	2.34	0.02	0.86	2.32	2.35	2.31	359269
1740978900	2.32	0	0.00	2.38	2.38	2.305	189891
1740719700	2.32	-0.04	-1.69	2.35	2.36	2.32	127887
1740633300	2.36	0.01	0.43	2.36	2.37	2.35	98754
1740546900	2.35	-0.01	-0.42	2.36	2.37	2.3	290530
1740460500	2.36	-0.07	-2.88	2.415	2.415	2.33	449341
1740374100	2.43	0.03	1.04	2.4	2.45	2.395	51026
1740114900	2.4049999	-0.11	-4.18	2.41	2.42	2.34	429860
1740028500	2.5099999	-0.03	-1.18	2.5299999	2.5299999	2.48	407569
1739942100	2.54	-0.03	-1.17	2.6	2.6	2.52	344313
1739855700	2.57	0.05	1.98	2.52	2.57	2.5	191140
1739769300	2.52	-0.02	-0.79	2.52	2.57	2.48	195760
1739510100	2.54	0.07	2.83	2.45	2.55	2.45	122269
1739423700	2.47	-0.04	-1.40	2.48	2.52	2.46	180221
1739337300	2.505	0.01	0.40	2.495	2.52	2.48	176829
1739250900	2.495	0	0.20	2.49	2.5	2.48	66768
1739164500	2.49	0.02	0.81	2.48	2.49	2.45	130755
1738905300	2.47	-0.03	-1.20	2.47	2.48	2.45	138183
1738818900	2.5	0.02	0.81	2.48	2.5	2.46	64346
1738732500	2.48	0.02	0.61	2.55	2.55	2.45	1298462
1738646100	2.465	-0.01	-0.20	2.46	2.49	2.45	118756
1738559700	2.47	-0.05	-1.98	2.48	2.5099999	2.46	119530
1738300500	2.52	0.03	1.20	2.495	2.54	2.485	241711
1738214100	2.49	0.02	0.81	2.5	2.5	2.45	110325
1738127700	2.47	0.03	1.23	2.49	2.49	2.44	65673
1738041300	2.44	-0.06	-2.40	2.5099999	2.5099999	2.44	120297
1737695700	2.5	0.02	0.81	2.49	2.5099999	2.465	66791
1737609300	2.48	-0.02	-0.80	2.49	2.49	2.46	88099
1737522900	2.5	-0.02	-0.79	2.52	2.5299999	2.47	201666
1737436500	2.52	0.01	0.40	2.5099999	2.5299999	2.5099999	98791
1737350100	2.5099999	0.03	1.21	2.52	2.52	2.48	140825
1737090900	2.48	0.03	1.22	2.47	2.525	2.47	86153
1737004500	2.45	0	0.00	2.45	2.5299999	2.45	93956
1736918100	2.45	0.03	1.24	2.46	2.465	2.41	133238
1736831700	2.42	0	0.00	2.41	2.44	2.41	115584
1736745300	2.42	-0.04	-1.63	2.42	2.43	2.39	66092
1736486100	2.46	-0.01	-0.40	2.49	2.49	2.45	51056
1736399700	2.47	-0.05	-1.98	2.5099999	2.5099999	2.47	74524
1736313300	2.52	0	0.00	2.54	2.54	2.5	108338
1736226900	2.52	-0.05	-1.95	2.58	2.58	2.5099999	130704
1736140500	2.57	0.06	2.39	2.52	2.6	2.5099999	264094
1735881300	2.5099999	0.08	3.29	2.46	2.515	2.45	122136
1735794900	2.43	0.01	0.41	2.43	2.455	2.4	121714
1735617660	2.42	0.01	0.41	2.43	2.44	2.41	35246
1735535700	2.41	0	0.00	2.44	2.44	2.41	30683
1735276500	2.41	0	0.00	2.37	2.44	2.37	87636

Transilvania Broker De A...

Impact Shares YWCA Women...

Volkswagen Financial Ser...

Meridian Mining UK Socie... (QX)

Royal Wins (CE)

Intrepid Metals (QB)

Salini Impregilo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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