Mercado fechará em 6 h 49 min

GWA Group Limited (GWA.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
2,6000-0,1000 (-3,70%)
No fechamento: 04:10PM AEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242,67002,67002,60002,60002,6000239.685
24 de abr. de 20242,60002,71002,56002,70002,7000337.468
23 de abr. de 20242,56002,59002,56002,56002,560066.716
22 de abr. de 20242,50002,61002,50002,60002,6000199.831
19 de abr. de 20242,47002,52002,46002,51002,51001.610.463
18 de abr. de 20242,50002,52002,47502,50002,5000351.069
17 de abr. de 20242,49502,53002,49002,50002,500056.459
16 de abr. de 20242,50002,52002,48002,51002,5100153.095
15 de abr. de 20242,55002,55002,51002,52002,5200109.866
12 de abr. de 20242,51002,56002,51002,56002,560074.885
11 de abr. de 20242,50002,54002,49002,53002,5300156.568
10 de abr. de 20242,49002,60002,47502,56002,5600371.780
09 de abr. de 20242,58002,58002,49002,49002,4900245.377
08 de abr. de 20242,62002,62002,57002,58002,5800105.701
05 de abr. de 20242,60002,64002,57002,61002,61002.430.375
04 de abr. de 20242,62002,67002,60002,62002,620098.477
03 de abr. de 20242,62002,62002,57502,62002,6200153.656
02 de abr. de 20242,60002,66502,60002,65002,6500308.389
28 de mar. de 20242,66002,68002,63002,68002,6800137.572
27 de mar. de 20242,71002,71002,61002,63002,6300209.386
26 de mar. de 20242,70002,73002,68502,72002,7200137.256
25 de mar. de 20242,65002,72002,65002,71002,7100299.201
22 de mar. de 20242,70002,70002,63002,66002,6600153.253
21 de mar. de 20242,75002,75002,69002,70002,7000383.823
20 de mar. de 20242,66002,75002,66002,73002,7300224.699
19 de mar. de 20242,80002,80002,67002,69002,6900301.797
18 de mar. de 20242,85002,85002,74002,77002,7700470.590
15 de mar. de 20242,82002,85002,76002,85002,8500470.634
14 de mar. de 20242,80002,87002,80002,83002,8300326.585
13 de mar. de 20242,80002,84002,79002,81002,8100385.427
12 de mar. de 20242,77002,82002,75002,80002,8000252.209
11 de mar. de 20242,81002,81002,75002,77002,7700151.332
08 de mar. de 20242,85002,85002,76002,81002,8100263.073
07 de mar. de 20242,68002,80002,67002,80002,8000486.959
06 de mar. de 20242,66002,69002,66002,67002,6700145.245
05 de mar. de 20242,63002,70002,62002,69002,6900155.675
04 de mar. de 20242,60002,70002,60002,69002,6900200.618
01 de mar. de 20242,61002,68002,61002,66002,6600227.139
29 de fev. de 20242,72002,73002,65002,68002,6800220.326
28 de fev. de 20242,65002,73002,63002,73002,7300750.453
27 de fev. de 20242,68002,73002,62002,62002,6200567.409
26 de fev. de 20242,64002,69002,58002,69002,6900654.164
23 de fev. de 20242,64002,68002,57002,64002,6400449.438
23 de fev. de 20240.07 Dividendo
22 de fev. de 20242,60002,74002,57002,72002,6500606.460
21 de fev. de 20242,56002,65002,56002,65002,58183.043.708
20 de fev. de 20242,53002,67002,50002,65002,5818839.350
19 de fev. de 20242,33002,55002,29002,55002,4844656.881
16 de fev. de 20242,36002,37502,31002,34002,2798401.447
15 de fev. de 20242,31002,35002,28002,33002,2700523.030
14 de fev. de 20242,31002,32002,28002,30002,2408154.492
13 de fev. de 20242,32002,35002,32002,35002,2895143.970
12 de fev. de 20242,34002,36002,31002,32002,2603337.799
09 de fev. de 20242,30002,34002,26002,33002,2700239.530
08 de fev. de 20242,29002,30002,26002,29002,231177.003
07 de fev. de 20242,26002,29002,24002,29002,2311198.167
06 de fev. de 20242,25002,28002,24002,26002,2018112.765
05 de fev. de 20242,23002,27002,22002,26002,201883.554
02 de fev. de 20242,26002,28002,21002,23002,1726190.427
01 de fev. de 20242,34002,34002,24002,25002,192184.745
31 de jan. de 20242,26002,29002,25002,28002,2213165.035
30 de jan. de 20242,25002,32002,25002,30002,2408188.242
29 de jan. de 20242,30002,33002,24002,27002,2116259.492
25 de jan. de 20242,30002,33002,27002,30002,2408130.244
24 de jan. de 20242,32002,35002,28002,30002,2408212.579
23 de jan. de 20242,32002,34002,29002,32002,2603298.290
22 de jan. de 20242,35002,36502,30002,33002,2700213.641
19 de jan. de 20242,37002,38002,33002,35002,2895141.873
18 de jan. de 20242,39002,40002,33002,35002,2895311.841
17 de jan. de 20242,38002,43002,37002,37002,3090404.509
16 de jan. de 20242,36002,39002,34002,36002,2993328.194
15 de jan. de 20242,36002,39002,31002,38002,3188122.314
12 de jan. de 20242,30002,34002,29002,33002,2700340.997
11 de jan. de 20242,26002,30002,26002,30002,2408458.626
10 de jan. de 20242,30002,30002,20002,26002,2018203.885
09 de jan. de 20242,32002,37002,24002,26002,2018726.445
08 de jan. de 20242,24002,28002,23502,26002,2018366.879
05 de jan. de 20242,23002,24502,21002,24002,1824112.258
04 de jan. de 20242,20002,25002,18002,25002,1921179.593
03 de jan. de 20242,23002,23002,20002,21002,153178.963
02 de jan. de 20242,23002,25002,22002,23002,172640.424
29 de dez. de 20232,22002,27002,22002,24002,182444.811
28 de dez. de 20232,22002,28002,22002,28002,2213112.640
27 de dez. de 20232,24002,29002,24002,28002,2213384.768
22 de dez. de 20232,20002,22002,19002,22002,1629232.127
21 de dez. de 20232,21002,23002,17002,22002,1629216.580
20 de dez. de 20232,21002,23502,19002,22002,1629507.984
19 de dez. de 20232,14002,22002,11002,21002,1531620.298
18 de dez. de 20232,15002,15002,07002,12002,0654442.974
15 de dez. de 20232,03002,12002,02002,12002,0654485.190
14 de dez. de 20232,04002,04002,00002,03001,9778460.226
13 de dez. de 20232,04002,04001,98502,00001,9485142.165
12 de dez. de 20231,95002,03001,95002,02001,9680260.268
11 de dez. de 20231,99002,01001,95001,97001,9193250.151
08 de dez. de 20232,04002,04001,97001,97501,9242239.108
07 de dez. de 20232,01002,03002,00002,02001,9680129.678
06 de dez. de 20232,00002,01001,99002,01001,9583415.230
05 de dez. de 20231,98502,01001,97001,99501,9437236.255
04 de dez. de 20231,94502,00001,94501,99001,9388157.525
01 de dez. de 20231,94251,96001,94001,94001,890171.735
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...