Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.190	1.200	1.160	1.160	0.977	152,963
2024-06-06	1.175	1.195	1.175	1.185	0.998	96,995
2024-06-05	1.170	1.180	1.170	1.180	0.994	69,038
2024-06-04	1.160	1.170	1.150	1.170	0.985	40,239
2024-06-03	1.160	1.165	1.160	1.165	0.981	5,369
2024-05-31	1.165	1.170	1.155	1.170	0.985	94,898
2024-05-30	1.165	1.165	1.165	1.165	0.981	23,889
2024-05-29	1.170	1.175	1.165	1.170	0.985	114,230
2024-05-28	1.175	1.175	1.170	1.170	0.985	27,858
2024-05-27	1.170	1.175	1.170	1.170	0.985	158,017
2024-05-24	1.175	1.178	1.170	1.175	0.990	48,363
2024-05-23	1.175	1.180	1.175	1.175	0.990	62,658
2024-05-22	1.175	1.180	1.175	1.175	0.990	168,767
2024-05-21	1.175	1.185	1.175	1.175	0.990	67,611
2024-05-20	1.185	1.185	1.175	1.175	0.990	55,436
2024-05-17	1.200	1.200	1.185	1.185	0.998	7,715
2024-05-16	1.185	1.200	1.180	1.200	1.011	52,568
2024-05-15	1.175	1.205	1.175	1.205	1.015	252,968
2024-05-14	1.200	1.200	1.175	1.175	0.990	37,562
2024-05-13	1.185	1.205	1.185	1.185	0.998	34,219
2024-05-10	1.190	1.200	1.185	1.200	1.011	113,527
2024-05-09	1.190	1.190	1.175	1.185	0.998	21,539
2024-05-08	1.190	1.190	1.175	1.180	0.994	251,717
2024-05-07	1.190	1.195	1.178	1.190	1.002	270,605
2024-05-06	1.195	1.200	1.180	1.180	0.994	156,715
2024-05-03	1.200	1.210	1.195	1.195	1.006	16,716
2024-05-02	1.220	1.220	1.190	1.190	1.002	129,220
2024-05-01	1.190	1.255	1.190	1.210	1.019	46,893
2024-04-30	1.195	1.220	1.195	1.210	1.019	88,628
2024-04-29	1.200	1.200	1.195	1.195	1.006	102,121
2024-04-26	1.200	1.220	1.195	1.200	1.011	103,766
2024-04-24	1.215	1.215	1.185	1.190	1.002	243,877
2024-04-23	1.210	1.215	1.190	1.210	1.019	142,920
2024-04-22	1.220	1.220	1.205	1.215	1.023	130,509
2024-04-19	1.225	1.225	1.205	1.215	1.023	157,875
2024-04-18	1.220	1.220	1.200	1.220	1.027	204,683
2024-04-17	1.230	1.230	1.200	1.200	1.011	177,611
2024-04-16	1.260	1.265	1.225	1.230	1.036	101,630
2024-04-15	1.245	1.255	1.240	1.240	1.044	68,957
2024-04-12	1.250	1.250	1.240	1.245	1.049	141,804
2024-04-11	1.250	1.250	1.245	1.245	1.049	112,720
2024-04-10	1.250	1.260	1.245	1.250	1.053	146,539
2024-04-09	1.250	1.260	1.245	1.245	1.049	140,426
2024-04-08	1.270	1.270	1.255	1.255	1.057	85,936
2024-04-05	1.280	1.280	1.255	1.270	1.070	79,518
2024-04-04	1.255	1.280	1.255	1.280	1.078	39,047
2024-04-03	1.270	1.270	1.250	1.250	1.053	271,351
2024-04-02	1.250	1.295	1.245	1.295	1.091	209,864
2024-03-28	1.250	1.255	1.250	1.250	1.053	174,325
2024-03-27	1.250	1.260	1.245	1.255	1.057	494,010
2024-03-26	1.250	1.255	1.250	1.255	1.044	301,016
2024-03-25	1.250	1.253	1.240	1.250	1.040	518,267
2024-03-22	1.250	1.250	1.225	1.245	1.035	73,661
2024-03-21	1.260	1.260	1.250	1.250	1.040	1,116
2024-03-20	1.265	1.270	1.250	1.250	1.040	133,431
2024-03-19	1.280	1.285	1.265	1.270	1.056	144,000
2024-03-18	1.270	1.280	1.260	1.260	1.048	187,750
2024-03-15	1.265	1.265	1.260	1.260	1.048	45,209
2024-03-14	1.270	1.275	1.260	1.265	1.052	93,122
2024-03-13	1.250	1.275	1.250	1.275	1.060	115,826

← NewerPage 11 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.