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
$0.087 AUD 0.000 (0.0%)
Close on Oct 30, 2026
- Day range
- $0.087 – $0.091 AUDOct 30, 2026
- Volume
- 5 sharesOct 30, 2026
- Market cap
- $28.32M AUDAt the close on Oct 30, 2026 · price × 325.5M shares outstanding
- 52-week range
- $0.083 – $0.180 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $86,291 AUDMedian day 298,019 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:GWR · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.087 | 0.000 | 0.0% | $0.091 | $0.091 | $0.087 | 5 | |
| $0.087 | +0.001 | +1.2% | $0.086 | $0.087 | $0.086 | 10,601 | |
| $0.086 | +0.003 | +3.6% | $0.090 | $0.090 | $0.084 | 25,467 | |
| $0.083 | -0.002 | -1.8% | $0.085 | $0.085 | $0.083 | 517,386 | |
| $0.085 | -0.001 | -1.7% | $0.090 | $0.090 | $0.083 | 2,507 | |
| $0.086 | -0.007 | -7.5% | $0.093 | $0.093 | $0.086 | 139,595 | |
| $0.093 | 0.000 | 0.0% | $0.093 | $0.094 | $0.092 | 354,344 | |
| $0.093 | +0.001 | +1.1% | $0.093 | $0.093 | $0.093 | 30,055 | |
| $0.092 | +0.002 | +2.2% | $0.090 | $0.093 | $0.090 | 95,794 | |
| $0.090 | 0.000 | 0.0% | $0.090 | $0.092 | $0.088 | 149,624 | |
| $0.090 | -0.010 | -10.0% | $0.100 | $0.100 | $0.088 | 892,827 | |
| $0.100 | -0.005 | -4.8% | $0.099 | $0.100 | $0.099 | 107,563 | |
| $0.105 | -0.005 | -4.5% | $0.105 | $0.105 | $0.100 | 109,658 | |
| $0.110 | +0.005 | +4.8% | $0.110 | $0.110 | $0.110 | 3,292 | |
| $0.105 | 0.000 | 0.0% | $0.100 | $0.110 | $0.100 | 541,404 | |
| $0.105 | +0.007 | +7.1% | $0.097 | $0.105 | $0.097 | 203,893 | |
| $0.098 | -0.002 | -2.0% | $0.100 | $0.100 | $0.096 | 759,719 | |
| $0.100 | -0.005 | -4.8% | $0.105 | $0.105 | $0.100 | 203,085 | |
| $0.105 | 0.000 | 0.0% | $0.105 | $0.110 | $0.100 | 803,520 | |
| $0.105 | -0.005 | -4.5% | $0.110 | $0.110 | $0.105 | 45,103 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.115 | $0.105 | 321,124 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.115 | $0.110 | 491,250 | |
| $0.110 | 0.000 | 0.0% | $0.110 | $0.120 | $0.105 | 2,246,043 | |
| $0.110 | +0.005 | +4.8% | $0.105 | $0.120 | $0.105 | 424,288 | |
| $0.105 | -0.010 | -8.7% | $0.105 | $0.110 | $0.100 | 877,967 | |
| $0.115 | 0.000 | 0.0% | $0.115 | $0.115 | $0.105 | 247,035 | |
| $0.115 | 0.000 | 0.0% | $0.115 | $0.115 | $0.105 | 936,495 | |
| $0.115 | -0.005 | -4.2% | $0.115 | $0.120 | $0.115 | 298,019 | |
| $0.120 | 0.000 | 0.0% | $0.130 | $0.130 | $0.120 | 402,580 | |
| $0.120 | -0.010 | -7.7% | $0.130 | $0.130 | $0.115 | 683,123 | |
| $0.130 | -0.010 | -7.1% | $0.135 | $0.140 | $0.130 | 625,501 | |
| $0.140 | -0.005 | -3.4% | $0.145 | $0.150 | $0.135 | 502,087 | |
| $0.145 | -0.005 | -3.3% | $0.150 | $0.150 | $0.145 | 519,886 | |
| $0.150 | +0.015 | +11.1% | $0.135 | $0.165 | $0.135 | 1,993,276 | |
| $0.135 | -0.040 | -22.9% | $0.125 | $0.140 | $0.118 | 3,470,038 | |
| $0.175 | -0.003 | -1.4% | $0.180 | $0.180 | $0.175 | 834,408 | |
| $0.178 | +0.003 | +1.4% | $0.175 | $0.180 | $0.170 | 2,238,066 | |
| $0.175 | +0.010 | +6.1% | $0.165 | $0.175 | $0.160 | 2,928,866 | |
| $0.165 | +0.005 | +3.1% | $0.160 | $0.168 | $0.160 | 1,011,508 | |
| $0.160 | -0.005 | -3.0% | $0.165 | $0.165 | $0.160 | 105,666 | |
| $0.165 | +0.005 | +3.1% | $0.160 | $0.165 | $0.160 | 462,903 | |
| $0.160 | 0.000 | 0.0% | $0.160 | $0.160 | $0.155 | 210,137 | |
| $0.160 | 0.000 | 0.0% | $0.160 | $0.163 | $0.155 | 712,537 | |
| $0.160 | +0.005 | +3.2% | $0.160 | $0.170 | $0.155 | 2,836,313 | |
| $0.155 | +0.005 | +3.3% | $0.150 | $0.158 | $0.150 | 619,991 | |
| $0.150 | 0.000 | 0.0% | $0.150 | $0.150 | $0.150 | 144 | |
| $0.150 | -0.003 | -1.6% | $0.153 | $0.153 | $0.150 | 98,536 | |
| $0.153 | +0.003 | +1.7% | $0.153 | $0.155 | $0.150 | 171,375 | |
| $0.150 | -0.005 | -3.2% | $0.155 | $0.155 | $0.150 | 505,611 | |
| $0.155 | +0.010 | +6.9% | $0.153 | $0.155 | $0.145 | 85,164 | |
| $0.145 | 0.000 | 0.0% | $0.145 | $0.145 | $0.145 | 0 | |
| $0.145 | +0.005 | +3.6% | $0.145 | $0.150 | $0.145 | 217,842 | |
| $0.140 | 0.000 | 0.0% | $0.140 | $0.140 | $0.140 | 0 | |
| $0.140 | +0.005 | +3.7% | $0.140 | $0.143 | $0.135 | 25,187 | |
| $0.135 | -0.005 | -3.6% | $0.145 | $0.145 | $0.135 | 1,210,301 | |
| $0.140 | 0.000 | 0.0% | $0.145 | $0.145 | $0.140 | 1,515,131 | |
| $0.140 | 0.000 | 0.0% | $0.140 | $0.145 | $0.140 | 111,600 | |
| $0.140 | 0.000 | 0.0% | $0.140 | $0.145 | $0.140 | 59,862 | |
| $0.140 | 0.000 | 0.0% | $0.143 | $0.143 | $0.140 | 3,692 | |
| $0.140 | -0.005 | -3.4% | $0.140 | $0.145 | $0.140 | 149,120 | |
| $0.145 | +0.005 | +3.6% | $0.140 | $0.145 | $0.140 | 803,272 | |
| $0.140 | -0.005 | -3.4% | $0.145 | $0.150 | $0.140 | 1,114,968 | |
| $0.145 | +0.025 | +20.8% | $0.140 | $0.153 | $0.140 | 4,224,766 | |
| $0.120 | 0.000 | 0.0% | $0.125 | $0.125 | $0.120 | 25,149 | |
| $0.120 | 0.000 | 0.0% | $0.120 | $0.125 | $0.120 | 157,598 | |
| $0.120 | -0.005 | -4.0% | $0.125 | $0.125 | $0.115 | 189,874 | |
| $0.125 | +0.005 | +4.2% | $0.125 | $0.125 | $0.120 | 1,990 |
- Ticker
- ASX:GWR
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 30, 2026
Quarterly Activities/Appendix 5B Cash Flow Report
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
- 8 in the last 12 months · 161 in all · newest Oct 30, 2026 · oldest 2016
- Decks
- 24 decks · latest Feb 17, 2025
Log in to ask 6ix AI your own questions about GWR Group Limited.