GWA GROUP LIMITED. (GWA)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
GWA 2018-01-18 00:00:00.110000 2.84 683084 2.84 2.75 1.792%
GWA 2018-01-18 00:00:00.110000 2.84 683084 2.84 2.75 1.792%
GWA 2018-01-18 00:00:00.110000 2.84 683084 2.84 2.75 1.792%
GWA 2018-01-18 00:00:00.110000 2.84 683084 2.84 2.75 1.792%
GWA 2018-01-17 00:00:00.110000 2.79 424993 2.79 2.75 -0.357%
GWA 2018-01-17 00:00:00.110000 2.79 424993 2.79 2.75 -0.357%
GWA 2018-01-17 00:00:00.110000 2.79 424993 2.79 2.75 -0.357%
GWA 2018-01-17 00:00:00.110000 2.79 424993 2.79 2.75 -0.357%
GWA 2018-01-16 00:00:00.110000 2.8 442733 2.81 2.73 0.719%
GWA 2018-01-16 00:00:00.110000 2.8 442733 2.81 2.73 0.719%
GWA 2018-01-16 00:00:00.110000 2.8 442733 2.81 2.73 0.719%
GWA 2018-01-16 00:00:00.110000 2.8 442733 2.81 2.73 0.719%
GWA 2018-01-15 00:00:00.110000 2.78 159398 2.8 2.77 -0.358%
GWA 2018-01-15 00:00:00.110000 2.78 159398 2.8 2.77 -0.358%
GWA 2018-01-15 00:00:00.110000 2.78 159398 2.8 2.77 -0.358%
GWA 2018-01-15 00:00:00.110000 2.78 159398 2.8 2.77 -0.358%
GWA 2018-01-12 00:00:00.110000 2.79 194541 2.81 2.77 -0.357%
GWA 2018-01-12 00:00:00.110000 2.79 194541 2.81 2.77 -0.357%
GWA 2018-01-12 00:00:00.110000 2.79 194541 2.81 2.77 -0.357%
GWA 2018-01-12 00:00:00.110000 2.79 194541 2.81 2.77 -0.357%
GWA 2018-01-11 00:00:00.110000 2.8 435002 2.81 2.77 -0.356%
GWA 2018-01-11 00:00:00.110000 2.8 435002 2.81 2.77 -0.356%
GWA 2018-01-11 00:00:00.110000 2.8 435002 2.81 2.77 -0.356%
GWA 2018-01-11 00:00:00.110000 2.8 435002 2.81 2.77 -0.356%
GWA 2018-01-10 00:00:00.110000 2.81 751305 2.84 2.75 -1.056%
GWA 2018-01-10 00:00:00.110000 2.81 751305 2.84 2.75 -1.056%
GWA 2018-01-10 00:00:00.110000 2.81 751305 2.84 2.75 -1.056%
GWA 2018-01-10 00:00:00.110000 2.81 751305 2.84 2.75 -1.056%
GWA 2018-01-09 00:00:00.110000 2.84 307421 2.87 2.81 0%
GWA 2018-01-09 00:00:00.110000 2.84 307421 2.87 2.81 0%
GWA 2018-01-09 00:00:00.110000 2.84 307421 2.87 2.81 0%
GWA 2018-01-09 00:00:00.110000 2.84 307421 2.87 2.81 0%
GWA 2018-01-08 00:00:00.110000 2.84 256917 2.88 2.84 -1.389%
GWA 2018-01-08 00:00:00.110000 2.84 256917 2.88 2.84 -1.389%
GWA 2018-01-08 00:00:00.110000 2.84 256917 2.88 2.84 -1.389%
GWA 2018-01-08 00:00:00.110000 2.84 256917 2.88 2.84 -1.389%
GWA 2018-01-05 00:00:00.110000 2.88 332008 2.88 2.76 2.128%
GWA 2018-01-05 00:00:00.110000 2.88 332008 2.88 2.76 2.128%
GWA 2018-01-05 00:00:00.110000 2.88 332008 2.88 2.76 2.128%
GWA 2018-01-05 00:00:00.110000 2.88 332008 2.88 2.76 2.128%
GWA 2018-01-04 00:00:00.110000 2.82 186922 2.83 2.77 1.805%
GWA 2018-01-04 00:00:00.110000 2.82 186922 2.83 2.77 1.805%
GWA 2018-01-04 00:00:00.110000 2.82 186922 2.83 2.77 1.805%
GWA 2018-01-04 00:00:00.110000 2.82 186922 2.83 2.77 1.805%
GWA 2018-01-03 00:00:00.110000 2.77 276723 2.8 2.76 -1.071%
GWA 2018-01-03 00:00:00.110000 2.77 276723 2.8 2.76 -1.071%
GWA 2018-01-03 00:00:00.110000 2.77 276723 2.8 2.76 -1.071%
GWA 2018-01-03 00:00:00.110000 2.77 276723 2.8 2.76 -1.071%
GWA 2018-01-02 00:00:00.110000 2.8 255683 2.885 2.79 -1.754%
GWA 2018-01-02 00:00:00.110000 2.8 255683 2.885 2.79 -1.754%
GWA 2018-01-02 00:00:00.110000 2.8 255683 2.885 2.79 -1.754%
GWA 2018-01-02 00:00:00.110000 2.8 255683 2.885 2.79 -1.754%
GWA 2017-12-29 00:00:00.110000 2.85 275863 2.94 2.85 -2.73%
GWA 2017-12-29 00:00:00.110000 2.85 275863 2.94 2.85 -2.73%
GWA 2017-12-29 00:00:00.110000 2.85 275863 2.94 2.85 -2.73%
GWA 2017-12-29 00:00:00.110000 2.85 275863 2.94 2.85 -2.73%
GWA 2017-12-28 00:00:00.110000 2.93 148915 2.93 2.87 1.736%
GWA 2017-12-28 00:00:00.110000 2.93 148915 2.93 2.87 1.736%
GWA 2017-12-28 00:00:00.110000 2.93 148915 2.93 2.87 1.736%
GWA 2017-12-28 00:00:00.110000 2.93 148915 2.93 2.87 1.736%
GWA 2017-12-27 00:00:00.110000 2.88 236205 2.91 2.87 -0.69%
GWA 2017-12-27 00:00:00.110000 2.88 236205 2.91 2.87 -0.69%
GWA 2017-12-27 00:00:00.110000 2.88 236205 2.91 2.87 -0.69%
GWA 2017-12-27 00:00:00.110000 2.88 236205 2.91 2.87 -0.69%
GWA 2017-12-22 00:00:00.110000 2.9 365416 2.92 2.865 1.045%
GWA 2017-12-22 00:00:00.110000 2.9 365416 2.92 2.865 1.045%
GWA 2017-12-22 00:00:00.110000 2.9 365416 2.92 2.865 1.045%
GWA 2017-12-21 00:00:00.110000 2.87 1067230 2.96 2.82 -3.041%
GWA 2017-12-20 00:00:00.110000 2.96 262364 3.0 2.93 -1.333%
GWA 2017-12-19 00:00:00.110000 3.0 467344 3.02 2.96 0.334%
GWA 2017-12-18 00:00:00.110000 2.99 358399 3.025 2.975 -0.333%
GWA 2017-12-15 00:00:00.110000 3.0 946264 3.0 2.9 2.041%
GWA 2017-12-14 00:00:00.110000 2.94 388366 2.985 2.91 0%
GWA 2017-12-13 00:00:00.110000 2.94 385694 2.97 2.91 -1.01%
GWA 2017-12-12 00:00:00.110000 2.97 523478 3.01 2.95 -1%
GWA 2017-12-11 00:00:00.110000 3.0 383585 3.0 2.95 0.671%
GWA 2017-12-08 00:00:00.110000 2.98 253628 3.02 2.945 -0.334%
GWA 2017-12-07 00:00:00.110000 2.99 765664 3.05 2.92 2.749%
GWA 2017-12-06 00:00:00.110000 2.91 399598 2.93 2.87 -0.342%
GWA 2017-12-05 00:00:00.110000 2.92 364466 2.95 2.89 -0.68%
GWA 2017-12-04 00:00:00.110000 2.94 654565 2.94 2.855 2.797%
GWA 2017-12-01 00:00:00.110000 2.86 476871 2.89 2.845 0%
GWA 2017-11-30 00:00:00.110000 2.86 593141 2.88 2.82 -0.694%
GWA 2017-11-29 00:00:00.110000 2.88 574752 2.89 2.855 0.699%
GWA 2017-11-28 00:00:00.110000 2.86 513370 2.865 2.79 1.779%
GWA 2017-11-27 00:00:00.110000 2.81 397340 2.82 2.77 0.357%
GWA 2017-11-24 00:00:00.110000 2.8 240336 2.82 2.78 -0.709%
GWA 2017-11-23 00:00:00.110000 2.82 397209 2.84 2.8 0.356%
GWA 2017-11-22 00:00:00.110000 2.81 467955 2.86 2.78 -1.404%
GWA 2017-11-21 00:00:00.110000 2.85 447576 2.88 2.79 0%
GWA 2017-11-17 00:00:00.110000 2.83 498697 2.89 2.81 0%
GWA 2017-11-17 00:00:00.110000 2.83 498697 2.89 2.81 0%
GWA 2017-11-17 00:00:00.110000 2.83 498697 2.89 2.81 0%
GWA 2017-11-16 00:00:00.110000 2.83 546557 2.84 2.75 2.536%
GWA 2017-11-15 00:00:00.110000 2.76 665589 2.8 2.72 -0.361%
GWA 2017-11-14 00:00:00.110000 2.77 333900 2.82 2.76 -1.773%
GWA 2017-11-13 00:00:00.110000 2.82 417626 2.83 2.78 0.714%
GWA 2017-11-10 00:00:00.110000 2.8 355842 2.83 2.77 0%
GWA 2017-11-10 00:00:00.110000 2.8 355842 2.83 2.77 0%
GWA 2017-11-10 00:00:00.110000 2.8 355842 2.83 2.77 0%
GWA 2017-11-09 00:00:00.110000 2.8 579621 2.8 2.72 2.19%
GWA 2017-11-08 00:00:00.110000 2.74 675880 2.78 2.7 0.735%
GWA 2017-11-07 00:00:00.110000 2.72 551807 2.74 2.66 2.642%
GWA 2017-11-06 00:00:00.110000 2.65 377160 2.655 2.61 1.533%
GWA 2017-11-03 00:00:00.110000 2.61 697956 2.675 2.6 -0.76%
GWA 2017-11-03 00:00:00.110000 2.61 697956 2.675 2.6 -0.76%
GWA 2017-11-03 00:00:00.110000 2.61 697956 2.675 2.6 -0.76%
GWA 2017-11-02 00:00:00.110000 2.63 1114777 2.66 2.57 2.734%
GWA 2017-11-01 00:00:00.110000 2.56 1840343 2.62 2.53 0.787%
GWA 2017-10-31 00:00:00.110000 2.54 2331296 2.565 2.49 -0.392%
GWA 2017-10-30 00:00:00.110000 2.55 1224077 2.69 2.54 -1.544%
GWA 2017-10-27 00:00:00.110000 2.59 620245 2.64 2.56 -1.145%
GWA 2017-10-27 00:00:00.110000 2.59 620245 2.64 2.56 -1.145%
GWA 2017-10-27 00:00:00.110000 2.59 620245 2.64 2.56 -1.145%
GWA 2017-10-26 00:00:00.110000 2.62 735420 2.69 2.62 -1.504%
GWA 2017-10-25 00:00:00.110000 2.66 717540 2.78 2.66 -3.623%
GWA 2017-10-24 00:00:00.110000 2.76 659002 2.78 2.69 2.222%
GWA 2017-10-23 00:00:00.110000 2.7 451347 2.77 2.67 -1.46%
GWA 2017-10-20 00:00:00.110000 2.74 700361 2.77 2.72 0%
GWA 2017-10-20 00:00:00.110000 2.74 700361 2.77 2.72 0%
GWA 2017-10-20 00:00:00.110000 2.74 700361 2.77 2.72 0%
GWA 2017-10-19 00:00:00.110000 2.74 1207876 2.74 2.63 3.396%
GWA 2017-10-18 00:00:00.110000 2.65 853595 2.78 2.64 -4.676%
GWA 2017-10-17 00:00:00.110000 2.78 636399 2.79 2.67 5.703%
GWA 2017-10-16 00:00:00.110000 2.63 1036756 2.78 2.63 -1.866%
GWA 2017-10-16 00:00:00.110000 2.63 1036756 2.78 2.63 -1.866%
GWA 2017-10-13 00:00:00.110000 2.68 760394 2.69 2.63 1.515%
GWA 2017-10-13 00:00:00.110000 2.68 760394 2.69 2.63 1.515%
GWA 2017-10-13 00:00:00.110000 2.68 760394 2.69 2.63 1.515%
GWA 2017-10-12 00:00:00.110000 2.64 499417 2.65 2.61 -0.377%
GWA 2017-10-11 00:00:00.110000 2.65 639932 2.66 2.56 3.516%
GWA 2017-10-10 00:00:00.110000 2.56 507623 2.6 2.545 0%
GWA 2017-10-09 00:00:00.110000 2.56 549887 2.62 2.55 -0.389%
GWA 2017-10-06 00:00:00.110000 2.57 383361 2.59 2.53 1.181%
GWA 2017-10-06 00:00:00.110000 2.57 383361 2.59 2.53 1.181%
GWA 2017-10-06 00:00:00.110000 2.57 383361 2.59 2.53 1.181%
GWA 2017-10-05 00:00:00.110000 2.54 779582 2.59 2.53 -0.781%
GWA 2017-10-04 00:00:00.110000 2.56 573013 2.63 2.56 -2.662%
GWA 2017-10-03 00:00:00.110000 2.63 442428 2.64 2.59 -0.379%
GWA 2017-10-02 00:00:00.110000 2.64 229772 2.67 2.61 1.149%
GWA 2017-09-29 00:00:00.100000 2.61 606438 2.64 2.6 0.385%
GWA 2017-09-29 00:00:00.100000 2.61 606438 2.64 2.6 0.385%
GWA 2017-09-29 00:00:00.100000 2.61 606438 2.64 2.6 0.385%
GWA 2017-09-28 00:00:00.100000 2.6 930958 2.67 2.575 -2.622%
GWA 2017-09-27 00:00:00.100000 2.67 254265 2.68 2.63 0.755%
GWA 2017-09-26 00:00:00.100000 2.65 603458 2.68 2.63 -0.749%
GWA 2017-09-25 00:00:00.100000 2.67 295367 2.68 2.64 1.136%
GWA 2017-09-22 00:00:00.100000 2.64 603825 2.7 2.63 -0.752%
GWA 2017-09-22 00:00:00.100000 2.64 603825 2.7 2.63 -0.752%
GWA 2017-09-22 00:00:00.100000 2.64 603825 2.7 2.63 -0.752%
GWA 2017-09-21 00:00:00.100000 2.66 711425 2.73 2.65 -3.273%
GWA 2017-09-20 00:00:00.100000 2.75 574178 2.785 2.72 0.365%
GWA 2017-09-19 00:00:00.100000 2.74 1530328 2.77 2.69 1.107%
GWA 2017-09-18 00:00:00.100000 2.71 458165 2.77 2.71 -0.733%
GWA 2017-09-15 00:00:00.100000 2.73 733246 2.82 2.73 -2.151%
GWA 2017-09-15 00:00:00.100000 2.73 733246 2.82 2.73 -2.151%
GWA 2017-09-15 00:00:00.100000 2.73 733246 2.82 2.73 -2.151%
GWA 2017-09-14 00:00:00.100000 2.79 464436 2.795 2.74 0.722%
GWA 2017-09-13 00:00:00.100000 2.77 652413 2.81 2.74 -1.071%
GWA 2017-09-12 00:00:00.100000 2.8 895213 2.86 2.78 -1.06%
GWA 2017-09-11 00:00:00.100000 2.83 665152 2.91 2.82 -1.736%
GWA 2017-09-08 00:00:00.100000 2.88 325165 2.89 2.85 1.408%
GWA 2017-09-08 00:00:00.100000 2.88 325165 2.89 2.85 1.408%
GWA 2017-09-08 00:00:00.100000 2.88 325165 2.89 2.85 1.408%
GWA 2017-09-07 00:00:00.100000 2.84 622492 2.89 2.83 0%
GWA 2017-09-06 00:00:00.100000 2.84 1740150 2.9 2.82 -3.072%
GWA 2017-09-05 00:00:00.100000 2.93 577372 2.95 2.89 1.384%
GWA 2017-09-04 00:00:00.100000 2.89 662294 2.905 2.82 0.697%
GWA 2017-09-01 00:00:00.100000 2.87 849030 2.93 2.87 -1.712%
GWA 2017-09-01 00:00:00.100000 2.87 849030 2.93 2.87 -1.712%
GWA 2017-09-01 00:00:00.100000 2.87 849030 2.93 2.87 -1.712%
GWA 2017-08-31 00:00:00.100000 2.92 762326 2.95 2.86 1.038%
GWA 2017-08-30 00:00:00.100000 2.89 1098328 2.99 2.88 -2.034%
GWA 2017-08-29 00:00:00.100000 2.95 539202 2.99 2.94 -1.007%
GWA 2017-08-28 00:00:00.100000 2.98 519194 3.03 2.96 -0.997%
GWA 2017-08-25 00:00:00.100000 3.01 249948 3.03 2.98 0.333%
GWA 2017-08-25 00:00:00.100000 3.01 249948 3.03 2.98 0.333%
GWA 2017-08-25 00:00:00.100000 3.01 249948 3.03 2.98 0.333%
GWA 2017-08-24 00:00:00.100000 3.0 728270 3.03 2.98 -3.226%
GWA 2017-08-23 00:00:00.100000 3.1 1304585 3.12 3.04 1.307%
GWA 2017-08-22 00:00:00.100000 3.06 1345737 3.145 2.98 -3.47%
GWA 2017-08-21 00:00:00.100000 3.17 915407 3.19 3.07 0.316%
GWA 2017-08-18 00:00:00.100000 3.16 347509 3.18 3.13 -1.25%
GWA 2017-08-18 00:00:00.100000 3.16 347509 3.18 3.13 -1.25%
GWA 2017-08-18 00:00:00.100000 3.16 347509 3.18 3.13 -1.25%
GWA 2017-08-17 00:00:00.100000 3.2 945871 3.24 3.18 1.911%
GWA 2017-08-16 00:00:00.100000 3.14 631826 3.16 3.115 0.641%
GWA 2017-08-15 00:00:00.100000 3.12 731636 3.17 3.11 -0.637%
GWA 2017-08-14 00:00:00.100000 3.14 442131 3.16 3.115 0.641%
GWA 2017-08-11 00:00:00.100000 3.12 487097 3.16 3.09 -1.266%
GWA 2017-08-11 00:00:00.100000 3.12 487097 3.16 3.09 -1.266%
GWA 2017-08-11 00:00:00.100000 3.12 487097 3.16 3.09 -1.266%
GWA 2017-08-10 00:00:00.100000 3.16 491183 3.22 3.13 -0.94%
GWA 2017-08-09 00:00:00.100000 3.19 680551 3.21 3.13 0.631%
GWA 2017-08-08 00:00:00.100000 3.17 455373 3.205 3.145 -0.937%
GWA 2017-08-07 00:00:00.100000 3.2 598646 3.23 3.18 1.266%
GWA 2017-08-04 00:00:00.100000 3.16 897523 3.23 3.14 -1.25%
GWA 2017-08-04 00:00:00.100000 3.16 897523 3.23 3.14 -1.25%
GWA 2017-08-04 00:00:00.100000 3.16 897523 3.23 3.14 -1.25%
GWA 2017-08-03 00:00:00.100000 3.2 1416378 3.25 3.12 0.313%
GWA 2017-08-02 00:00:00.100000 3.19 1157697 3.29 3.185 -1.543%