GWA Group Ltd Historical Data - GWA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

GWA Group Ltd (GWA)

2.505

0.01

(0.40%)

Closed 12 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	1.82926829268	2.46	2.55	2.45	350100	2.47967512	DE
4	0.095	3.94190871369	2.41	2.55	2.41	180692	2.48097105	DE
12	0.075	3.08641975309	2.43	2.6	2.3	152859	2.42635477	DE
26	0.04	1.62271805274	2.465	2.67	2.22	197250	2.41652212	DE
52	0.165	7.05128205128	2.34	2.87	2.21	276858	2.47704115	DE
156	-0.075	-2.90697674419	2.58	2.87	1.6	317865	2.14233896	DE
260	-1.305	-34.2519685039	3.81	4	1.6	513364	2.62436617	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1735014060	2.41	0.04	1.90	2.39	2.415	2.39	97851
1734930900	2.365	0.01	0.21	2.39	2.39	2.32	205000
1734671700	2.36	-0.02	-0.84	2.4	2.4	2.36	218237
1734585300	2.38	-0.04	-1.65	2.45	2.45	2.38	231052
1734498900	2.42	0.06	2.54	2.36	2.43	2.345	383731
1734412500	2.36	0	0.00	2.36	2.38	2.34	88067
1734326100	2.36	-0.01	-0.42	2.36	2.37	2.34	134531
1734066900	2.37	-0.01	-0.42	2.355	2.37	2.32	85273
1733980500	2.38	0.07	3.03	2.33	2.38	2.31	201166
1733894100	2.31	-0.02	-0.86	2.32	2.33	2.31	73112
1733807700	2.33	0.02	0.87	2.32	2.335	2.31	60684
1733721300	2.31	-0.06	-2.53	2.35	2.35	2.31	137697
1733462100	2.37	0.01	0.42	2.37	2.39	2.35	119668
1733375700	2.36	-0.01	-0.42	2.38	2.41	2.36	107490
1733289300	2.37	0.03	1.28	2.36	2.38	2.34	81101
1733202900	2.34	0	0.00	2.35	2.37	2.32	83899
1733116500	2.34	0.03	1.30	2.32	2.37	2.305	81500
1732857300	2.31	-0.02	-0.86	2.32	2.33	2.3	365134
1732770900	2.33	-0.03	-1.27	2.35	2.35	2.32	63381
1732684500	2.36	0.06	2.61	2.35	2.36	2.31	168515
1732598100	2.3	-0.05	-2.13	2.35	2.36	2.3	164599
1732511700	2.35	0.02	0.86	2.33	2.38	2.33	122932
1732252500	2.33	-0.01	-0.43	2.36	2.36	2.32	201958
1732166100	2.34	-0.03	-1.27	2.39	2.39	2.34	89483
1732079700	2.37	-0.06	-2.47	2.43	2.45	2.37	193769
1731993300	2.43	0.02	0.83	2.43	2.475	2.42	274882
1731906900	2.41	0.01	0.42	2.41	2.435	2.4	151286
1731647700	2.4	0.03	1.27	2.38	2.41	2.375	107858
1731561300	2.37	0.01	0.42	2.37	2.39	2.365	109622
1731474900	2.36	0	0.00	2.37	2.39	2.355	161235
1731388500	2.36	-0.01	-0.42	2.4	2.4	2.355	87528

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