Canada markets closed

GWR Group Limited (GWR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1050+0.0050 (+5.00%)
At close: 04:10PM AEDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.10000.10500.10000.10500.105077,379
Mar 27, 20240.10000.10500.10000.10500.105077,379
Mar 26, 20240.10000.10000.10000.10000.1000224,114
Mar 25, 20240.10000.10000.10000.10000.100020,000
Mar 24, 20240.09900.10000.09900.10000.100028,918
Mar 21, 20240.10000.10000.09900.09900.099032,304
Mar 20, 20240.10000.10000.10000.10000.1000100,179
Mar 19, 20240.10500.10500.10500.10500.105025,053
Mar 18, 20240.10500.10500.10500.10500.105074,947
Mar 17, 20240.10500.10500.10500.10500.1050-
Mar 14, 20240.10500.10500.10500.10500.1050511,608
Mar 13, 20240.10000.10500.10000.10500.1050574,730
Mar 12, 20240.10000.10000.09900.10000.1000787,158
Mar 11, 20240.09800.10500.09800.09800.0980341,101
Mar 10, 20240.09800.09800.09800.09800.0980-
Mar 07, 20240.09600.09800.09600.09800.098087,418
Mar 06, 20240.09800.10500.09500.09500.0950396,644
Mar 05, 20240.09500.09700.09500.09600.0960228,129
Mar 04, 20240.09400.09400.09200.09200.092069,928
Mar 03, 20240.09500.09500.09400.09400.094025,972
Feb 29, 20240.09200.09200.09200.09200.0920-
Feb 28, 20240.09200.09200.09200.09200.092038,250
Feb 27, 20240.09000.09000.09000.09000.09002,599
Feb 26, 20240.09500.09500.09500.09500.0950-
Feb 25, 20240.09600.09600.09500.09500.095044,677
Feb 22, 20240.09500.09500.09500.09500.0950-
Feb 21, 20240.09000.09500.09000.09500.095052,507
Feb 20, 20240.09500.09600.09500.09500.095041,953
Feb 19, 20240.09600.09600.09600.09600.09606,310
Feb 18, 20240.09100.09400.08900.09400.0940751,122
Feb 15, 20240.08700.08700.08700.08700.0870-
Feb 14, 20240.08700.08700.08700.08700.0870-
Feb 13, 20240.09000.09000.08700.08700.0870113,304
Feb 12, 20240.09200.09200.09200.09200.092012,000
Feb 11, 20240.09000.09200.09000.09200.092020,010
Feb 08, 20240.09000.09000.08900.08900.0890100,000
Feb 07, 20240.08900.08900.08900.08900.0890-
Feb 06, 20240.09000.09000.08900.08900.08905,000
Feb 05, 20240.09400.09400.08800.08800.0880129,917
Feb 04, 20240.09500.09500.09400.09400.094012,590
Feb 01, 20240.09500.09700.09400.09500.095071,591
Jan 31, 20240.09400.09500.09400.09500.095072,006
Jan 30, 20240.09200.09400.09200.09300.0930334,907
Jan 29, 20240.09000.09400.09000.09400.094037,199
Jan 28, 20240.08700.09000.08700.09000.090034,250
Jan 24, 20240.08600.08700.08600.08700.0870169,408
Jan 23, 20240.08400.08500.07750.08500.0850371,420
Jan 22, 20240.08400.08400.08400.08400.08402,355
Jan 21, 20240.08500.08500.08400.08400.084065,412
Jan 18, 20240.08500.08500.08500.08500.08509,634
Jan 17, 20240.08500.08500.08500.08500.0850-
Jan 16, 20240.08600.08600.08500.08500.0850238,836
Jan 15, 20240.08700.08700.08700.08700.0870-
Jan 14, 20240.08700.08700.08700.08700.087030,000
Jan 11, 20240.09100.09300.09100.09200.092028,273
Jan 10, 20240.09000.09000.09000.09000.09002,000
Jan 09, 20240.09200.09200.09200.09200.0920-
Jan 08, 20240.09200.09200.09200.09200.0920-
Jan 07, 20240.09300.09300.09200.09200.0920143,255
Jan 04, 20240.09400.09400.09400.09400.0940-
Jan 03, 20240.09500.09500.09400.09400.0940168,345
Jan 02, 20240.09500.09500.09500.09500.0950-
Jan 01, 20240.09500.09500.09500.09500.0950-
Dec 28, 20230.09500.09500.09100.09500.0950238,809
Dec 27, 20230.09200.09350.09200.09350.093532,895
Dec 26, 20230.09100.09100.09100.09100.091062,500
Dec 21, 20230.09800.10000.09100.09100.0910605,658
Dec 20, 20230.09000.10500.08300.09000.09003,773,616
Dec 19, 20230.08300.08300.08300.08300.0830-
Dec 18, 20230.08500.08500.08300.08300.0830113,031
Dec 17, 20230.08300.08500.08300.08500.085060,000
Dec 14, 20230.08800.08800.08800.08800.0880-
Dec 13, 20230.08700.08800.08700.08800.0880242,666
Dec 12, 20230.08900.08900.08700.08800.088099,336
Dec 11, 20230.08700.08700.08700.08700.0870-
Dec 10, 20230.08700.08900.08700.08700.087049,521
Dec 07, 20230.08500.08500.08500.08500.08507,739
Dec 06, 20230.08500.08700.08300.08300.0830112,443
Dec 05, 20230.08200.08200.08200.08200.082025,023
Dec 04, 20230.08100.08400.08100.08200.082021,333
Dec 03, 20230.07900.08400.07600.08400.0840265,646
Nov 30, 20230.07850.07900.07850.07900.079065,851
Nov 29, 20230.07500.07500.07500.07500.0750-
Nov 28, 20230.07500.07500.07500.07500.075070,000
Nov 27, 20230.07500.07500.07500.07500.0750102,395
Nov 26, 20230.07500.08100.07200.08100.081094,572
Nov 23, 20230.07500.07500.07500.07500.0750-
Nov 22, 20230.07700.07800.07500.07500.0750268,543
Nov 21, 20230.07700.07900.07700.07900.07901,794
Nov 20, 20230.07700.08200.07700.07800.0780101,838
Nov 19, 20230.07700.07700.07600.07600.07604,275
Nov 16, 20230.08400.08400.07700.07700.07705,958
Nov 15, 20230.07700.07900.07600.07900.079013,359
Nov 14, 20230.07600.07600.07600.07600.076015,467
Nov 13, 20230.08100.08100.07600.07600.076090,911
Nov 12, 20230.08400.08500.08100.08500.085021,520
Nov 09, 20230.08500.08500.08400.08500.0850133,386
Nov 08, 20230.08600.08600.08600.08600.0860-
Nov 07, 20230.08200.08600.08200.08600.0860169,476
Nov 06, 20230.07700.08000.07700.08000.0800188,158
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...