Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.270	1.280	1.255	1.280	1.022	48,188
2023-06-27	1.268	1.270	1.260	1.260	1.006	36,755
2023-06-26	1.265	1.265	1.260	1.260	1.006	9,419
2023-06-23	1.260	1.265	1.260	1.265	1.010	146,376
2023-06-22	1.260	1.263	1.250	1.260	1.006	95,774
2023-06-21	1.255	1.265	1.250	1.250	0.998	126,655
2023-06-20	1.250	1.265	1.250	1.255	1.002	139,329
2023-06-19	1.250	1.260	1.240	1.250	0.998	120,625
2023-06-16	1.280	1.290	1.245	1.245	0.994	39,443
2023-06-15	1.300	1.300	1.250	1.280	1.022	179,791
2023-06-14	1.310	1.325	1.265	1.295	1.034	601,221
2023-06-13	1.265	1.350	1.260	1.330	1.061	36,987
2023-06-09	1.305	1.310	1.275	1.300	1.038	337,590
2023-06-08	1.333	1.333	1.300	1.330	1.061	26,339
2023-06-07	1.263	1.335	1.255	1.335	1.065	212,414
2023-06-06	1.260	1.285	1.260	1.280	1.022	124,174
2023-06-05	1.270	1.270	1.245	1.250	0.998	135,794
2023-06-02	1.280	1.295	1.265	1.270	1.014	57,149
2023-06-01	1.290	1.295	1.260	1.270	1.014	131,442
2023-05-31	1.280	1.290	1.245	1.290	1.030	119,181
2023-05-30	1.280	1.330	1.280	1.280	1.022	39,030
2023-05-29	1.220	1.235	1.215	1.235	0.986	432,972
2023-05-26	1.200	1.215	1.195	1.210	0.966	79,941
2023-05-25	1.210	1.225	1.200	1.220	0.974	56,158
2023-05-24	1.220	1.220	1.210	1.210	0.966	42,543
2023-05-23	1.195	1.210	1.195	1.210	0.966	76,808
2023-05-22	1.230	1.230	1.190	1.190	0.950	114,235
2023-05-19	1.210	1.240	1.205	1.205	0.962	81,938
2023-05-18	1.225	1.230	1.200	1.200	0.958	59,699
2023-05-17	1.215	1.240	1.200	1.240	0.990	197,348
2023-05-16	1.220	1.220	1.205	1.220	0.974	32,921
2023-05-15	1.220	1.220	1.205	1.205	0.962	361,414
2023-05-12	1.220	1.220	1.215	1.220	0.974	72,381
2023-05-11	1.230	1.240	1.220	1.220	0.974	76,587
2023-05-10	1.230	1.235	1.225	1.230	0.982	105,836
2023-05-09	1.240	1.240	1.220	1.230	0.982	159,190
2023-05-08	1.230	1.260	1.230	1.260	1.006	103,934
2023-05-05	1.250	1.310	1.250	1.250	0.998	277,594
2023-05-04	1.230	1.240	1.215	1.240	0.990	263,021
2023-05-03	1.225	1.230	1.215	1.230	0.982	63,722
2023-05-02	1.230	1.235	1.220	1.230	0.982	359,930
2023-05-01	1.220	1.235	1.210	1.235	0.986	47,712
2023-04-28	1.230	1.235	1.200	1.200	0.958	44,938
2023-04-27	1.215	1.230	1.180	1.230	0.982	497,595
2023-04-26	1.205	1.210	1.200	1.205	0.962	36,630
2023-04-24	1.175	1.200	1.175	1.175	0.938	145,131
2023-04-21	1.190	1.190	1.165	1.175	0.938	813,054
2023-04-20	1.195	1.200	1.180	1.185	0.946	497,435
2023-04-19	1.230	1.230	1.190	1.195	0.954	172,080
2023-04-18	1.230	1.235	1.220	1.230	0.982	17,529
2023-04-17	1.220	1.240	1.220	1.220	0.974	112,075
2023-04-14	1.230	1.250	1.225	1.230	0.982	232,360
2023-04-13	1.240	1.240	1.205	1.230	0.982	78,107
2023-04-12	1.265	1.265	1.250	1.250	0.998	384,893
2023-04-11	1.280	1.280	1.250	1.250	0.998	108,715
2023-04-06	1.265	1.265	1.240	1.260	1.006	71,986
2023-04-05	1.260	1.280	1.260	1.260	1.006	31,120
2023-04-04	1.220	1.260	1.220	1.260	1.006	49,397
2023-04-03	1.185	1.200	1.180	1.200	0.958	27,888
2023-03-31	1.208	1.210	1.170	1.185	0.946	97,502

← NewerPage 15 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.