Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.208	1.210	1.170	1.185	0.946	97,502
2023-03-30	1.160	1.205	1.160	1.190	0.950	78,830
2023-03-29	1.225	1.225	1.190	1.195	0.939	31,640
2023-03-28	1.230	1.230	1.190	1.225	0.963	49,912
2023-03-27	1.230	1.230	1.190	1.230	0.967	65,817
2023-03-24	1.230	1.250	1.225	1.225	0.963	55,564
2023-03-23	1.205	1.215	1.205	1.215	0.955	51,060
2023-03-22	1.220	1.235	1.205	1.205	0.947	71,548
2023-03-21	1.240	1.240	1.210	1.210	0.951	19,137
2023-03-20	1.240	1.240	1.210	1.225	0.963	171,159
2023-03-17	1.230	1.235	1.225	1.235	0.971	267,188
2023-03-16	1.240	1.240	1.225	1.230	0.967	8,318
2023-03-15	1.250	1.270	1.240	1.260	0.990	50,529
2023-03-14	1.250	1.270	1.230	1.270	0.998	83,146
2023-03-13	1.285	1.285	1.220	1.255	0.987	95,402
2023-03-10	1.310	1.310	1.280	1.280	1.006	52,217
2023-03-09	1.340	1.340	1.340	1.340	1.053	14
2023-03-08	1.320	1.355	1.310	1.355	1.065	45,142
2023-03-07	1.340	1.355	1.310	1.355	1.065	131,634
2023-03-06	1.325	1.335	1.320	1.335	1.049	33,924
2023-03-03	1.345	1.345	1.320	1.325	1.042	96,133
2023-03-02	1.350	1.350	1.340	1.340	1.053	40,356
2023-03-01	1.335	1.365	1.335	1.365	1.073	12,724
2023-02-28	1.350	1.355	1.333	1.340	1.053	50,674
2023-02-27	1.350	1.365	1.340	1.365	1.073	78,293
2023-02-24	1.350	1.380	1.350	1.370	1.077	56,777
2023-02-23	1.330	1.350	1.330	1.350	1.061	18,991
2023-02-22	1.330	1.350	1.325	1.325	1.042	51,927
2023-02-21	1.345	1.345	1.325	1.325	1.042	41,514
2023-02-20	1.340	1.340	1.325	1.325	1.042	7,382
2023-02-17	1.320	1.325	1.300	1.320	1.038	290,601
2023-02-16	1.335	1.335	1.325	1.330	1.045	132,473
2023-02-15	1.340	1.340	1.325	1.330	1.045	81,734
2023-02-14	1.350	1.360	1.345	1.350	1.061	75,268
2023-02-13	1.370	1.370	1.340	1.345	1.057	69,129
2023-02-10	1.380	1.390	1.350	1.350	1.061	159,779
2023-02-09	1.360	1.380	1.355	1.380	1.085	325,787
2023-02-08	1.385	1.385	1.360	1.360	1.069	158,575
2023-02-07	1.420	1.420	1.380	1.380	1.085	251,839
2023-02-06	1.450	1.450	1.420	1.445	1.136	118,089
2023-02-03	1.440	1.450	1.430	1.450	1.140	71,257
2023-02-02	1.415	1.445	1.400	1.445	1.136	68,253
2023-02-01	1.400	1.440	1.400	1.405	1.104	32,172
2023-01-31	1.385	1.405	1.385	1.405	1.104	2,052
2023-01-30	1.395	1.415	1.385	1.390	1.093	40,295
2023-01-27	1.390	1.395	1.380	1.390	1.093	37,166
2023-01-25	1.380	1.395	1.380	1.390	1.093	126,191
2023-01-24	1.360	1.380	1.360	1.380	1.085	87,231
2023-01-23	1.340	1.360	1.330	1.360	1.069	54,059
2023-01-20	1.345	1.360	1.315	1.355	1.065	86,546
2023-01-19	1.365	1.365	1.335	1.350	1.061	167,012
2023-01-18	1.385	1.385	1.385	1.385	1.089	0
2023-01-17	1.335	1.385	1.335	1.385	1.089	9,640
2023-01-16	1.340	1.380	1.335	1.335	1.049	21,085
2023-01-13	1.335	1.380	1.335	1.375	1.081	24,375
2023-01-12	1.345	1.385	1.315	1.320	1.038	49,088
2023-01-11	1.335	1.360	1.320	1.345	1.057	33,658
2023-01-10	1.335	1.335	1.315	1.315	1.034	9,123
2023-01-09	1.340	1.340	1.310	1.320	1.038	92,827
2023-01-06	1.360	1.360	1.330	1.330	1.045	30,014

← NewerPage 16 of 22 · 1,269 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.