ASX · GW1 · stock
Greenwing Resources Ltd (GW1) stock price history
Every ASX trading session of Greenwing Resources Ltd from Oct 19, 2005 to Sep 28, 2026: 5,297 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GW1 adjusted close, 2005 to 2026
- A$14.93
- All time high, 2007
- A$0.1200
- 52 week high, A$0.0280 low
- 5,297
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
GW1 key facts
- Greenwing Resources Ltd (GW1) closed at A$0.0980 on Sep 28, 2026 on ASX.
- GW1's all time high close is A$14.93, set on Oct 5, 2007; its all time low close is A$0.0240 on Jun 19, 2025.
- GW1's 52 week range is A$0.0280 to A$0.1200.
- GW1 returned +226.7% over the year to Sep 28, 2026 and -68.4% over five years.
- Over ten years GW1 returned -85%, -17.5% a year compounded.
- GW1's deepest drawdown was -99.8% from Oct 8, 2007 to Jun 19, 2025.
- DataCedar holds 5,297 daily sessions of GW1 history from Oct 19, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GW1 price chart, 2005 to 2026
GW1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +38.0% |
| 6 months | +127.9% |
| Year to date | +157.9% |
| 1 year | +226.7% |
| 3 years | -21.6% |
| 5 years | -68.4% |
| 10 years | -85.3% |
| Since Oct 19, 2005 | -98.3% |
| Compound annual growth, 20.9 years | -17.8% |
GW1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$14.93 on Oct 5, 2007
- All time low close
- A$0.0240 on Jun 19, 2025
- 52 week high
- A$0.1200 on Sep 8, 2026
- 52 week low
- A$0.0280 on Nov 4, 2025
- Deepest drawdown
- -99.8% from Oct 8, 2007 to Jun 19, 2025, not yet recovered
- Best single session
- +180.0% on Jan 29, 2013
- Worst single session
- -77.1% on Mar 25, 2012
- Volatility, 1 year annualised
- 97.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2015, +333%
- Worst calendar year
- 2012, -93%
GW1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 19, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0380 | A$0.1200 | A$0.0360 | A$0.0980 | +157.9% | 161.9M | 188 |
| 2025 | A$0.0440 | A$0.0510 | A$0.0230 | A$0.0380 | -7.3% | 62M | 253 |
| 2024 | A$0.1300 | A$0.1300 | A$0.0320 | A$0.0410 | -69.6% | 28M | 254 |
| 2023 | A$0.2850 | A$0.3650 | A$0.0900 | A$0.1350 | -50.9% | 28M | 252 |
| 2022 | A$0.4400 | A$0.5800 | A$0.1800 | A$0.2750 | -36.0% | 76.6M | 251 |
| 2021 | A$0.1750 | A$0.7000 | A$0.1750 | A$0.4300 | +145.7% | 83M | 254 |
| 2020 | A$0.2500 | A$0.4000 | A$0.1000 | A$0.1750 | -30.0% | 13.1M | 255 |
| 2019 | A$0.6000 | A$0.8000 | A$0.2500 | A$0.2500 | -54.5% | 13.7M | 253 |
| 2018 | A$0.9000 | A$1.85 | A$0.5500 | A$0.5500 | -38.9% | 29.7M | 253 |
| 2017 | A$0.7165 | A$1.20 | A$0.3344 | A$0.9000 | +34.6% | 21.4M | 252 |
| 2016 | A$0.4347 | A$1.19 | A$0.2675 | A$0.6687 | +53.8% | 18.7M | 253 |
| 2015 | A$0.1003 | A$0.5350 | A$0.0669 | A$0.4347 | +333.3% | 5.6M | 255 |
| 2014 | A$0.1672 | A$0.2341 | A$0.0334 | A$0.1003 | -40.0% | 5.3M | 253 |
| 2013 | A$0.2006 | A$0.6019 | A$0.1338 | A$0.1672 | -16.7% | 6.8M | 253 |
| 2012 | A$2.67 | A$3.08 | A$0.1672 | A$0.2006 | -92.6% | 7.3M | 253 |
| 2011 | A$12.00 | A$15.54 | A$2.57 | A$2.71 | -77.4% | 2.9M | 248 |
| 2010 | A$7.85 | A$12.93 | A$4.77 | A$12.00 | +52.9% | 3.5M | 253 |
| 2009 | A$3.43 | A$10.75 | A$2.75 | A$7.85 | +138.9% | 2.6M | 254 |
| 2008 | A$9.56 | A$9.56 | A$2.27 | A$3.28 | -68.1% | 1.9M | 254 |
| 2007 | A$11.79 | A$16.72 | A$7.61 | A$10.30 | -11.5% | 2M | 253 |
| 2006 | A$5.60 | A$11.93 | A$4.12 | A$11.64 | +107.9% | 1.7M | 252 |
| 2005 | A$5.89 | A$7.07 | A$4.42 | A$5.60 | n/a | 140.9K | 51 |
GW1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0980 | -2.0% |
| August 2026 | A$0.1000 | +25.0% |
| July 2026 | A$0.0800 | +8.1% |
| June 2026 | A$0.0740 | +10.4% |
| May 2026 | A$0.0670 | -5.6% |
| April 2026 | A$0.0710 | +42.0% |
| March 2026 | A$0.0500 | +6.4% |
| February 2026 | A$0.0470 | -7.8% |
| January 2026 | A$0.0510 | +34.2% |
| December 2025 | A$0.0380 | -13.6% |
| November 2025 | A$0.0440 | +51.7% |
| October 2025 | A$0.0290 | -6.5% |
About the GW1 data
Daily bars. 5,297 sessions from Oct 19, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GW1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GW1 share price history
