Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.170	1.175	1.150	1.160	0.952	146,686
2023-12-12	1.170	1.175	1.150	1.165	0.956	47,751
2023-12-11	1.155	1.180	1.155	1.180	0.968	52,615
2023-12-08	1.155	1.160	1.135	1.160	0.952	37,688
2023-12-07	1.140	1.165	1.135	1.155	0.948	19,425
2023-12-06	1.145	1.150	1.110	1.150	0.944	137,486
2023-12-05	1.150	1.150	1.120	1.150	0.944	52,038
2023-12-04	1.135	1.150	1.130	1.150	0.944	52,903
2023-12-01	1.150	1.150	1.135	1.140	0.936	106,603
2023-11-30	1.120	1.150	1.120	1.150	0.944	51,759
2023-11-29	1.125	1.130	1.110	1.110	0.911	24,414
2023-11-28	1.140	1.140	1.110	1.130	0.927	168,898
2023-11-27	1.120	1.130	1.120	1.130	0.927	48,103
2023-11-24	1.100	1.120	1.100	1.115	0.915	63,205
2023-11-23	1.085	1.100	1.080	1.100	0.903	55,398
2023-11-22	1.085	1.090	1.060	1.090	0.895	64,884
2023-11-21	1.090	1.100	1.080	1.083	0.888	8,609
2023-11-20	1.055	1.075	1.050	1.070	0.878	35,045
2023-11-17	1.050	1.100	1.050	1.100	0.903	19,415
2023-11-16	1.050	1.095	1.050	1.055	0.866	15,187
2023-11-15	1.090	1.090	1.050	1.060	0.870	16,650
2023-11-14	1.010	1.070	1.010	1.030	0.845	19,748
2023-11-13	1.053	1.053	1.010	1.010	0.829	849
2023-11-10	1.000	1.050	0.985	1.030	0.845	50,075
2023-11-09	0.960	1.000	0.960	0.990	0.813	22,297
2023-11-08	0.985	0.995	0.940	0.990	0.813	122,135
2023-11-07	0.990	0.995	0.975	0.980	0.804	4,969
2023-11-06	1.015	1.015	0.960	0.970	0.796	56,564
2023-11-03	0.995	1.010	0.990	1.000	0.821	66,262
2023-11-02	0.950	0.990	0.950	0.985	0.808	83,660
2023-11-01	0.965	0.980	0.960	0.970	0.796	67,030
2023-10-31	0.990	0.990	0.960	0.960	0.788	80,081
2023-10-30	0.990	0.990	0.985	0.985	0.808	13,437
2023-10-27	0.990	1.015	0.985	1.005	0.825	89,828
2023-10-26	1.000	1.005	0.995	0.995	0.817	49,219
2023-10-25	1.000	1.015	0.995	1.000	0.821	98,929
2023-10-24	1.025	1.025	1.000	1.015	0.833	47,725
2023-10-23	1.000	1.010	0.995	1.000	0.821	65,067
2023-10-20	1.005	1.005	1.000	1.000	0.821	51,282
2023-10-19	1.025	1.025	0.995	0.995	0.817	116,977
2023-10-18	1.020	1.035	1.000	1.035	0.849	57,074
2023-10-17	1.010	1.025	0.995	1.020	0.837	168,577
2023-10-16	1.010	1.020	1.000	1.010	0.829	109,384
2023-10-13	1.030	1.030	1.000	1.010	0.829	201,163
2023-10-12	1.045	1.045	1.030	1.030	0.845	66,182
2023-10-11	1.065	1.070	1.035	1.050	0.862	119,926
2023-10-10	1.080	1.105	1.060	1.060	0.870	58,318
2023-10-09	1.120	1.120	1.070	1.070	0.878	140,840
2023-10-06	1.090	1.130	1.090	1.120	0.919	14,452
2023-10-05	1.160	1.160	1.090	1.090	0.895	43,172
2023-10-04	1.105	1.105	1.090	1.090	0.895	47,698
2023-10-03	1.135	1.135	1.100	1.100	0.903	30,377
2023-10-02	1.105	1.105	1.105	1.105	0.907	0
2023-09-29	1.130	1.130	1.105	1.105	0.907	59,290
2023-09-28	1.135	1.135	1.110	1.110	0.911	2,889
2023-09-27	1.120	1.150	1.110	1.150	0.931	47,343
2023-09-26	1.150	1.150	1.120	1.120	0.907	29,713
2023-09-25	1.130	1.140	1.110	1.125	0.911	70,766
2023-09-22	1.150	1.150	1.130	1.140	0.923	3,292
2023-09-21	1.135	1.140	1.130	1.130	0.915	6,320

← NewerPage 13 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.