ASX · GWA · stock
GWA Group Limited (GWA) stock price history
Every ASX trading session of GWA Group Limited from May 31, 1993 to Sep 28, 2026: 8,522 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.
GWA adjusted close, 1993 to 2026
- A$2.67
- All time high, 2020
- A$2.55
- 52 week high, A$1.89 low
- 8,522
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
GWA key facts
- GWA Group Limited (GWA) closed at A$1.97 on Sep 28, 2026 on ASX.
- GWA's all time high close is A$2.67, set on Feb 16, 2020; its all time low close is A$0.1930 on May 31, 1993.
- GWA's 52 week range is A$1.89 to A$2.55.
- GWA returned -16.8% over the year to Sep 28, 2026 and +2.1% over five years.
- Over ten years GWA returned +18%, +1.7% a year compounded.
- GWA's deepest drawdown was -59.4% from Apr 26, 2007 to Mar 9, 2009.
- DataCedar holds 8,522 daily sessions of GWA history from May 31, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GWA price chart, 1993 to 2026
GWA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -11.0% |
| 6 months | -3.4% |
| Year to date | -16.8% |
| 1 year | -16.8% |
| 3 years | +29.6% |
| 5 years | +2.1% |
| 10 years | +18.2% |
| Since May 31, 1993 | +920.5% |
| Compound annual growth, 33.3 years | +7.2% |
GWA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.67 on Feb 16, 2020
- All time low close
- A$0.1930 on May 31, 1993
- 52 week high
- A$2.55 on Jan 26, 2026
- 52 week low
- A$1.89 on Jun 2, 2026
- Deepest drawdown
- -59.4% from Apr 26, 2007 to Mar 9, 2009, recovered Oct 9, 2013
- Best single session
- +18.1% on Aug 22, 2016
- Worst single session
- -17.5% on Mar 15, 2020
- Volatility, 1 year annualised
- 25.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1993
- 10.2×
- Best calendar year
- 1996, +78%
- Worst calendar year
- 2015, -38%
GWA 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. 1993 starts on May 31, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.37 | A$2.55 | A$1.89 | A$1.97 | -16.8% | 81M | 188 |
| 2025 | A$2.13 | A$2.52 | A$1.91 | A$2.37 | +11.5% | 64M | 253 |
| 2024 | A$1.85 | A$2.44 | A$1.81 | A$2.12 | +14.4% | 72.1M | 254 |
| 2023 | A$1.60 | A$1.90 | A$1.28 | A$1.86 | +17.0% | 98.5M | 252 |
| 2022 | A$2.00 | A$2.03 | A$1.31 | A$1.59 | -20.5% | 77.6M | 251 |
| 2021 | A$2.43 | A$2.74 | A$1.80 | A$2.00 | -17.7% | 183.6M | 254 |
| 2020 | A$2.23 | A$2.70 | A$1.54 | A$2.43 | +8.8% | 272M | 255 |
| 2019 | A$1.73 | A$2.47 | A$1.71 | A$2.23 | +26.5% | 249.2M | 253 |
| 2018 | A$1.71 | A$2.42 | A$1.56 | A$1.76 | +3.0% | 195.7M | 253 |
| 2017 | A$1.68 | A$1.94 | A$1.42 | A$1.71 | +1.9% | 200.5M | 252 |
| 2016 | A$1.05 | A$1.76 | A$0.9441 | A$1.68 | +58.9% | 202M | 253 |
| 2015 | A$1.71 | A$1.72 | A$0.9414 | A$1.06 | -38.2% | 203.1M | 255 |
| 2014 | A$1.72 | A$1.79 | A$1.40 | A$1.71 | -0.0% | 148.5M | 253 |
| 2013 | A$1.24 | A$1.94 | A$1.14 | A$1.71 | +38.3% | 180.5M | 253 |
| 2012 | A$1.05 | A$1.26 | A$0.8469 | A$1.24 | +16.8% | 194.3M | 253 |
| 2011 | A$1.41 | A$1.61 | A$0.9399 | A$1.06 | -25.3% | 149.6M | 248 |
| 2010 | A$1.40 | A$1.57 | A$1.28 | A$1.42 | +1.7% | 132.6M | 253 |
| 2009 | A$1.16 | A$1.44 | A$0.7075 | A$1.39 | +18.7% | 156.1M | 254 |
| 2008 | A$1.37 | A$1.45 | A$0.8136 | A$1.17 | -12.9% | 114.1M | 254 |
| 2007 | A$1.37 | A$1.79 | A$1.26 | A$1.35 | -2.1% | 98.2M | 253 |
| 2006 | A$1.03 | A$1.42 | A$0.9684 | A$1.38 | +31.2% | 70.7M | 252 |
| 2005 | A$1.03 | A$1.20 | A$0.8469 | A$1.05 | +2.8% | 78.1M | 252 |
| 2004 | A$0.8862 | A$1.10 | A$0.8371 | A$1.02 | +15.5% | 71M | 261 |
| 2003 | A$0.6747 | A$0.9291 | A$0.6590 | A$0.8831 | +32.4% | 59.8M | 261 |
| 2002 | A$0.6035 | A$0.6842 | A$0.5811 | A$0.6668 | +10.5% | 52.9M | 261 |
| 2001 | A$0.4303 | A$0.6207 | A$0.4212 | A$0.6035 | +41.0% | 67.3M | 261 |
| 2000 | A$0.4856 | A$0.5408 | A$0.4007 | A$0.4281 | -11.9% | 51.1M | 261 |
| 1999 | A$0.5521 | A$0.6082 | A$0.4540 | A$0.4856 | -9.1% | 55.4M | 260 |
| 1998 | A$0.5715 | A$0.6098 | A$0.4588 | A$0.5345 | -6.5% | 0 | 260 |
| 1997 | A$0.4589 | A$0.5810 | A$0.4140 | A$0.5715 | +24.5% | 0 | 261 |
| 1996 | A$0.2577 | A$0.4589 | A$0.2577 | A$0.4589 | +78.1% | 0 | 262 |
| 1995 | A$0.2398 | A$0.2892 | A$0.2132 | A$0.2577 | +7.4% | 0 | 261 |
| 1994 | A$0.2721 | A$0.3041 | A$0.2249 | A$0.2398 | -11.8% | 0 | 260 |
| 1993 | A$0.1930 | A$0.2721 | A$0.1930 | A$0.2721 | n/a | 0 | 155 |
GWA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.97 | -3.9% |
| August 2026 | A$2.05 | -10.8% |
| July 2026 | A$2.30 | +3.9% |
| June 2026 | A$2.21 | +7.5% |
| May 2026 | A$2.06 | +7.0% |
| April 2026 | A$1.92 | -5.7% |
| March 2026 | A$2.04 | -11.3% |
| February 2026 | A$2.30 | -7.6% |
| January 2026 | A$2.49 | +5.1% |
| December 2025 | A$2.37 | +3.3% |
| November 2025 | A$2.29 | -0.4% |
| October 2025 | A$2.30 | -2.8% |
About the GWA data
Daily bars. 8,522 sessions from May 31, 1993 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 May 31, 1993, 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/GWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GWA share price history
