Stock listing
ASX:GWR GWR Group Limited Share Price
Follow GWR Group Limited into a list and get an email when it puts out news.
Share price · ASX:GWR
$0.09 AUD 0.00 (0.0%)
Close on Oct 19, 2026
- Day range
- $0.088 – $0.092 AUDOct 19, 2026
- Volume
- 149,624 sharesOct 19, 2026
- Market cap
- $29.29M AUDAt the close on Oct 19, 2026 · price × 325.5M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · ASX:GWR · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.09 | 0.00 | 0.0% | $0.09 | $0.092 | $0.088 | 149,624 | |
| $0.09 | -0.01 | -10.0% | $0.10 | $0.10 | $0.088 | 892,827 | |
| $0.10 | -0.005 | -4.8% | $0.099 | $0.10 | $0.099 | 107,563 | |
| $0.105 | -0.005 | -4.5% | $0.105 | $0.105 | $0.10 | 109,658 | |
| $0.11 | +0.005 | +4.8% | $0.11 | $0.11 | $0.11 | 3,292 | |
| $0.105 | 0.00 | 0.0% | $0.10 | $0.11 | $0.10 | 541,404 | |
| $0.105 | +0.007 | +7.1% | $0.097 | $0.105 | $0.097 | 203,893 | |
| $0.098 | -0.002 | -2.0% | $0.10 | $0.10 | $0.096 | 759,719 | |
| $0.10 | -0.005 | -4.8% | $0.105 | $0.105 | $0.10 | 203,085 | |
| $0.105 | 0.00 | 0.0% | $0.105 | $0.11 | $0.10 | 803,520 | |
| $0.105 | -0.005 | -4.5% | $0.11 | $0.11 | $0.105 | 45,103 | |
| $0.11 | 0.00 | 0.0% | $0.11 | $0.115 | $0.105 | 321,124 | |
| $0.11 | 0.00 | 0.0% | $0.11 | $0.115 | $0.11 | 491,250 | |
| $0.11 | 0.00 | 0.0% | $0.11 | $0.12 | $0.105 | 2,246,043 | |
| $0.11 | +0.005 | +4.8% | $0.105 | $0.12 | $0.105 | 424,288 | |
| $0.105 | -0.01 | -8.7% | $0.105 | $0.11 | $0.10 | 877,967 | |
| $0.115 | 0.00 | 0.0% | $0.115 | $0.115 | $0.105 | 247,035 | |
| $0.115 | 0.00 | 0.0% | $0.115 | $0.115 | $0.105 | 936,495 | |
| $0.115 | -0.005 | -4.2% | $0.115 | $0.12 | $0.115 | 298,019 | |
| $0.12 | 0.00 | 0.0% | $0.13 | $0.13 | $0.12 | 402,580 | |
| $0.12 | -0.01 | -7.7% | $0.13 | $0.13 | $0.115 | 683,123 | |
| $0.13 | -0.01 | -7.1% | $0.135 | $0.14 | $0.13 | 625,501 | |
| $0.14 | -0.005 | -3.4% | $0.145 | $0.15 | $0.135 | 502,087 | |
| $0.145 | -0.005 | -3.3% | $0.15 | $0.15 | $0.145 | 519,886 | |
| $0.15 | +0.015 | +11.1% | $0.135 | $0.165 | $0.135 | 1,993,276 | |
| $0.135 | -0.04 | -22.9% | $0.125 | $0.14 | $0.118 | 3,470,038 | |
| $0.175 | -0.003 | -1.4% | $0.18 | $0.18 | $0.175 | 834,408 | |
| $0.178 | +0.003 | +1.4% | $0.175 | $0.18 | $0.17 | 2,238,066 | |
| $0.175 | +0.01 | +6.1% | $0.165 | $0.175 | $0.16 | 2,928,866 | |
| $0.165 | +0.005 | +3.1% | $0.16 | $0.168 | $0.16 | 1,011,508 | |
| $0.16 | -0.005 | -3.0% | $0.165 | $0.165 | $0.16 | 105,666 | |
| $0.165 | +0.005 | +3.1% | $0.16 | $0.165 | $0.16 | 462,903 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.16 | $0.155 | 210,137 | |
| $0.16 | 0.00 | 0.0% | $0.16 | $0.163 | $0.155 | 712,537 | |
| $0.16 | +0.005 | +3.2% | $0.16 | $0.17 | $0.155 | 2,836,313 | |
| $0.155 | +0.005 | +3.3% | $0.15 | $0.158 | $0.15 | 619,991 | |
| $0.15 | 0.00 | 0.0% | $0.15 | $0.15 | $0.15 | 144 | |
| $0.15 | -0.003 | -1.6% | $0.153 | $0.153 | $0.15 | 98,536 | |
| $0.153 | +0.003 | +1.7% | $0.153 | $0.155 | $0.15 | 171,375 | |
| $0.15 | -0.005 | -3.2% | $0.155 | $0.155 | $0.15 | 505,611 | |
| $0.155 | +0.01 | +6.9% | $0.153 | $0.155 | $0.145 | 85,164 | |
| $0.145 | 0.00 | 0.0% | $0.145 | $0.145 | $0.145 | 0 | |
| $0.145 | +0.005 | +3.6% | $0.145 | $0.15 | $0.145 | 217,842 | |
| $0.14 | 0.00 | 0.0% | $0.14 | $0.14 | $0.14 | 0 | |
| $0.14 | +0.005 | +3.7% | $0.14 | $0.143 | $0.135 | 25,187 | |
| $0.135 | -0.005 | -3.6% | $0.145 | $0.145 | $0.135 | 1,210,301 | |
| $0.14 | 0.00 | 0.0% | $0.145 | $0.145 | $0.14 | 1,515,131 | |
| $0.14 | 0.00 | 0.0% | $0.14 | $0.145 | $0.14 | 111,600 | |
| $0.14 | 0.00 | 0.0% | $0.14 | $0.145 | $0.14 | 59,862 | |
| $0.14 | 0.00 | 0.0% | $0.143 | $0.143 | $0.14 | 3,692 | |
| $0.14 | -0.005 | -3.4% | $0.14 | $0.145 | $0.14 | 149,120 | |
| $0.145 | +0.005 | +3.6% | $0.14 | $0.145 | $0.14 | 803,272 | |
| $0.14 | -0.005 | -3.4% | $0.145 | $0.15 | $0.14 | 1,114,968 | |
| $0.145 | +0.025 | +20.8% | $0.14 | $0.153 | $0.14 | 4,224,766 | |
| $0.12 | 0.00 | 0.0% | $0.125 | $0.125 | $0.12 | 25,149 | |
| $0.12 | 0.00 | 0.0% | $0.12 | $0.125 | $0.12 | 157,598 | |
| $0.12 | -0.005 | -4.0% | $0.125 | $0.125 | $0.115 | 189,874 | |
| $0.125 | +0.005 | +4.2% | $0.125 | $0.125 | $0.12 | 1,990 | |
| $0.12 | +0.005 | +4.3% | $0.115 | $0.125 | $0.115 | 1,294,797 | |
| $0.115 | 0.00 | 0.0% | $0.115 | $0.115 | $0.115 | 175,120 | |
| $0.115 | +0.005 | +4.5% | $0.115 | $0.12 | $0.115 | 205,234 | |
| $0.11 | 0.00 | 0.0% | $0.11 | $0.115 | $0.11 | 664,098 | |
| $0.11 | -0.005 | -4.3% | $0.115 | $0.115 | $0.11 | 659,544 | |
| $0.115 | +0.015 | +15.0% | $0.105 | $0.115 | $0.10 | 1,447,309 | |
| $0.10 | -0.01 | -9.1% | $0.10 | $0.10 | $0.10 | 120,617 | |
| $0.11 | +0.014 | +14.6% | $0.099 | $0.11 | $0.099 | 2,646,835 |
- Ticker
- ASX:GWR
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 22, 2026
Completion of Capital Return
Latest news
Completion of Capital Return
Sep 22, 2026
Closed $0.115 (-4.2%) on Sep 23, 2026
GWR - Panel Declines to Conduct Proceedings
Aug 24, 2026
Closed $0.15 (-3.2%) on Aug 25, 2026
GWR - Acting President Declines to Make Interim Orders
Aug 12, 2026
Closed $0.14 (0.0%) on Aug 13, 2026
GWR - Panel Receives Application
Aug 6, 2026
Closed $0.145 (+3.6%) on Aug 7, 2026
Capital return and grant of ASX waiver
Aug 4, 2026
Closed $0.145 (+20.8%) on Aug 5, 2026
Decks
Corporate Update (February 2025)
Corporate update · 17 slides · Feb 17, 2025
Investor Presentation (August 2024)
Investor deck · 14 slides · Aug 19, 2024
Investor Presentation (June 2021)
Investor deck · 27 slides · Jun 30, 2021
Shareholder Meeting (November 2020)
Shareholder meeting · 22 slides · Nov 27, 2020
GWR Group Limited on 6ix
- News releases
- 6 in the last 12 months · 159 in all · newest Sep 22, 2026 · oldest 2016
- Decks
- 24 decks · latest Feb 17, 2025
Log in to ask 6ix AI your own questions about GWR Group Limited.