Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.240	1.255	1.240	1.255	1.044	30,104
2024-03-11	1.240	1.240	1.215	1.225	1.019	70,492
2024-03-08	1.240	1.245	1.240	1.240	1.031	34,398
2024-03-07	1.210	1.230	1.210	1.220	1.015	39,990
2024-03-06	1.200	1.220	1.200	1.210	1.006	80,929
2024-03-05	1.200	1.210	1.195	1.200	0.998	3,854,670
2024-03-04	1.215	1.215	1.190	1.205	1.002	1,740,227
2024-03-01	1.225	1.230	1.200	1.205	1.002	38,238
2024-02-29	1.205	1.205	1.205	1.205	1.002	0
2024-02-28	1.220	1.220	1.190	1.205	1.002	404,583
2024-02-27	1.230	1.230	1.210	1.230	1.023	32,394
2024-02-26	1.230	1.240	1.210	1.210	1.006	20,748
2024-02-23	1.265	1.265	1.220	1.220	1.015	59,969
2024-02-22	1.250	1.250	1.220	1.230	1.023	217,990
2024-02-21	1.270	1.270	1.215	1.215	1.010	135,710
2024-02-20	1.245	1.270	1.240	1.270	1.056	811,499
2024-02-19	1.250	1.260	1.240	1.250	1.040	405,039
2024-02-16	1.220	1.250	1.218	1.250	1.040	347,647
2024-02-15	1.230	1.240	1.210	1.210	1.006	67,810
2024-02-14	1.230	1.230	1.220	1.230	1.023	140,215
2024-02-13	1.240	1.240	1.220	1.230	1.023	175,033
2024-02-12	1.240	1.240	1.230	1.230	1.023	172,846
2024-02-09	1.190	1.230	1.190	1.230	1.023	174,855
2024-02-08	1.215	1.220	1.200	1.220	1.015	449,707
2024-02-07	1.220	1.220	1.200	1.210	1.006	74,657
2024-02-06	1.200	1.215	1.190	1.200	0.998	238,105
2024-02-05	1.190	1.200	1.190	1.195	0.994	99,271
2024-02-02	1.190	1.200	1.180	1.200	0.998	213,075
2024-02-01	1.195	1.200	1.175	1.190	0.990	108,679
2024-01-31	1.190	1.200	1.185	1.200	0.998	780,414
2024-01-30	1.165	1.195	1.165	1.175	0.977	100,688
2024-01-29	1.150	1.170	1.140	1.165	0.969	103,826
2024-01-25	1.170	1.170	1.145	1.165	0.969	65,489
2024-01-24	1.170	1.175	1.165	1.170	0.973	64,462
2024-01-23	1.190	1.190	1.170	1.170	0.973	34,447
2024-01-22	1.185	1.190	1.170	1.190	0.990	93,492
2024-01-19	1.185	1.195	1.180	1.195	0.994	74,765
2024-01-18	1.230	1.230	1.185	1.185	0.985	93,499
2024-01-17	1.230	1.230	1.230	1.230	1.023	9,243
2024-01-16	1.215	1.230	1.210	1.215	1.010	230,312
2024-01-15	1.200	1.210	1.200	1.210	1.006	12,967
2024-01-12	1.225	1.230	1.220	1.220	1.015	71,244
2024-01-11	1.220	1.235	1.215	1.220	1.015	876,093
2024-01-10	1.210	1.220	1.200	1.215	1.010	114,740
2024-01-09	1.190	1.220	1.190	1.210	1.006	127,176
2024-01-08	1.200	1.200	1.180	1.180	0.981	48,224
2024-01-05	1.180	1.200	1.175	1.200	0.998	10,303
2024-01-04	1.185	1.205	1.160	1.205	1.002	13,376
2024-01-03	1.215	1.215	1.185	1.185	0.985	18,848
2024-01-02	1.190	1.228	1.190	1.220	1.015	95,916
2023-12-29	1.230	1.230	1.230	1.230	1.023	0
2023-12-28	1.180	1.255	1.170	1.230	1.023	5,640
2023-12-27	1.200	1.200	1.200	1.200	0.985	0
2023-12-22	1.195	1.200	1.170	1.200	0.985	60,054
2023-12-21	1.195	1.200	1.190	1.200	0.985	19,172
2023-12-20	1.200	1.200	1.198	1.200	0.985	103,130
2023-12-19	1.175	1.200	1.175	1.195	0.981	133,819
2023-12-18	1.165	1.180	1.165	1.180	0.968	67,939
2023-12-15	1.170	1.185	1.165	1.180	0.968	14,256
2023-12-14	1.160	1.185	1.155	1.185	0.973	110,349

← NewerPage 12 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.