Garda Property Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.090	1.090	1.085	1.085	0.927	9,997
2024-08-30	1.090	1.100	1.085	1.085	0.927	155,663
2024-08-29	1.100	1.100	1.090	1.095	0.935	101,987
2024-08-28	1.120	1.120	1.095	1.120	0.956	51,690
2024-08-27	1.100	1.115	1.100	1.115	0.952	22,111
2024-08-26	1.120	1.120	1.100	1.100	0.939	44,900
2024-08-23	1.115	1.120	1.110	1.115	0.952	23,776
2024-08-22	1.105	1.115	1.090	1.115	0.952	157,915
2024-08-21	1.115	1.120	1.105	1.105	0.944	47,956
2024-08-20	1.120	1.120	1.115	1.115	0.952	229,567
2024-08-19	1.125	1.140	1.115	1.120	0.956	95,536
2024-08-16	1.138	1.145	1.125	1.125	0.961	86,451
2024-08-15	1.155	1.155	1.140	1.140	0.974	59,344
2024-08-14	1.150	1.150	1.135	1.150	0.982	96,326
2024-08-13	1.140	1.160	1.140	1.160	0.991	25,458
2024-08-12	1.155	1.155	1.140	1.140	0.974	49,560
2024-08-09	1.150	1.150	1.145	1.150	0.982	11,726
2024-08-08	1.155	1.160	1.140	1.145	0.978	70,558
2024-08-07	1.150	1.150	1.145	1.150	0.982	65,557
2024-08-06	1.140	1.150	1.140	1.145	0.978	187,824
2024-08-05	1.150	1.155	1.140	1.150	0.982	186,376
2024-08-02	1.155	1.160	1.150	1.160	0.991	74,583
2024-08-01	1.150	1.160	1.150	1.160	0.991	5,083
2024-07-31	1.135	1.145	1.135	1.140	0.974	39,870
2024-07-30	1.130	1.130	1.130	1.130	0.965	425
2024-07-29	1.135	1.150	1.125	1.150	0.982	44,648
2024-07-26	1.130	1.155	1.125	1.125	0.961	101,425
2024-07-25	1.140	1.143	1.135	1.135	0.969	35,337
2024-07-24	1.145	1.155	1.140	1.155	0.986	20,818
2024-07-23	1.140	1.145	1.140	1.140	0.974	29,303
2024-07-22	1.155	1.155	1.135	1.155	0.986	81,044
2024-07-19	1.143	1.150	1.143	1.150	0.982	22,311
2024-07-18	1.143	1.143	1.140	1.140	0.974	30,139
2024-07-17	1.130	1.145	1.130	1.130	0.965	46,339
2024-07-16	1.125	1.130	1.120	1.120	0.956	31,697
2024-07-15	1.145	1.145	1.120	1.120	0.956	90,736
2024-07-12	1.110	1.145	1.105	1.135	0.969	221,639
2024-07-11	1.125	1.125	1.115	1.115	0.952	35,986
2024-07-10	1.120	1.120	1.110	1.118	0.954	106,685
2024-07-09	1.120	1.120	1.110	1.120	0.956	287,651
2024-07-08	1.110	1.130	1.110	1.125	0.961	20,590
2024-07-05	1.110	1.125	1.110	1.110	0.948	15,391
2024-07-04	1.120	1.125	1.110	1.110	0.948	5,641
2024-07-03	1.110	1.130	1.110	1.110	0.948	58,313
2024-07-02	1.120	1.125	1.105	1.115	0.952	127,205
2024-07-01	1.120	1.130	1.110	1.130	0.965	6,511
2024-06-28	1.125	1.135	1.125	1.125	0.961	12,060
2024-06-27	1.140	1.140	1.105	1.110	0.948	70,429
2024-06-26	1.150	1.150	1.145	1.145	0.964	23,160
2024-06-25	1.150	1.155	1.140	1.150	0.969	187,704
2024-06-24	1.168	1.175	1.150	1.150	0.969	97,890
2024-06-21	1.175	1.175	1.155	1.160	0.977	101,686
2024-06-20	1.165	1.165	1.160	1.160	0.977	48,741
2024-06-19	1.175	1.180	1.165	1.165	0.981	63,486
2024-06-18	1.180	1.180	1.175	1.175	0.990	12,932
2024-06-17	1.185	1.195	1.175	1.175	0.990	152,085
2024-06-14	1.195	1.195	1.180	1.185	0.998	49,475
2024-06-13	1.180	1.188	1.180	1.185	0.998	46,047
2024-06-12	1.165	1.175	1.165	1.170	0.985	76,927
2024-06-11	1.165	1.175	1.160	1.165	0.981	176,014

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0225 AUD
2026-06-29	0.0225 AUD
2026-03-30	0.0225 AUD
2025-12-29	0.0200 AUD
2025-09-29	0.0200 AUD
2025-06-27	0.0180 AUD
2025-03-28	0.0180 AUD
2024-12-30	0.0180 AUD
2024-09-26	0.0180 AUD
2024-06-27	0.0158 AUD
2024-03-27	0.0158 AUD
2023-12-28	0.0158 AUD
2023-09-28	0.0158 AUD
2023-06-29	0.0180 AUD
2023-03-30	0.0180 AUD
2022-12-29	0.0180 AUD
2022-09-29	0.0180 AUD
2022-06-29	0.0180 AUD
2022-03-30	0.0180 AUD
2021-12-30	0.0180 AUD
2021-09-29	0.0180 AUD
2021-06-25	0.0180 AUD
2021-03-30	0.0180 AUD
2020-12-30	0.0180 AUD
2020-09-29	0.0180 AUD
2020-06-29	0.0180 AUD
2020-03-20	0.0225 AUD
2019-12-30	0.0075 AUD
2019-11-18	0.0150 AUD
2019-09-25	0.0225 AUD
2019-06-27	0.0225 AUD
2019-03-28	0.0225 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.