Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.315	1.360	1.315	1.320	1.038	46,547
2023-01-04	1.340	1.340	1.310	1.325	1.042	83,390
2023-01-03	1.305	1.345	1.305	1.340	1.053	16,338
2022-12-30	1.310	1.310	1.300	1.300	1.022	17,085
2022-12-29	1.320	1.320	1.245	1.295	1.018	45,197
2022-12-28	1.350	1.355	1.350	1.355	1.051	97
2022-12-23	1.355	1.355	1.330	1.350	1.047	10,883
2022-12-22	1.350	1.370	1.335	1.355	1.051	143,851
2022-12-21	1.350	1.365	1.350	1.350	1.047	35,591
2022-12-20	1.370	1.370	1.345	1.355	1.051	37,356
2022-12-19	1.360	1.395	1.350	1.370	1.063	27,711
2022-12-16	1.360	1.380	1.360	1.365	1.059	95,753
2022-12-15	1.370	1.375	1.355	1.355	1.051	62,439
2022-12-14	1.375	1.395	1.365	1.365	1.059	123,435
2022-12-13	1.385	1.405	1.365	1.400	1.086	60,188
2022-12-12	1.390	1.400	1.380	1.395	1.082	40,146
2022-12-09	1.380	1.390	1.360	1.380	1.070	37,526
2022-12-08	1.370	1.390	1.370	1.390	1.078	5,051
2022-12-07	1.375	1.425	1.370	1.400	1.086	196,093
2022-12-06	1.405	1.410	1.345	1.380	1.070	173,077
2022-12-05	1.410	1.410	1.395	1.400	1.086	127,458
2022-12-02	1.435	1.445	1.405	1.405	1.090	49,665
2022-12-01	1.410	1.440	1.410	1.435	1.113	6,894
2022-11-30	1.420	1.445	1.420	1.425	1.105	96,870
2022-11-29	1.450	1.450	1.420	1.420	1.101	96,889
2022-11-28	1.445	1.470	1.435	1.450	1.125	92,620
2022-11-25	1.435	1.450	1.405	1.405	1.090	12,308
2022-11-24	1.410	1.445	1.405	1.435	1.113	26,714
2022-11-23	1.425	1.450	1.415	1.445	1.121	74,268
2022-11-22	1.450	1.460	1.400	1.440	1.117	117,205
2022-11-21	1.440	1.440	1.420	1.440	1.117	65,648
2022-11-18	1.405	1.435	1.405	1.420	1.101	49,999
2022-11-17	1.425	1.425	1.385	1.400	1.086	76,704
2022-11-16	1.400	1.430	1.395	1.395	1.082	62,748
2022-11-15	1.390	1.410	1.390	1.410	1.094	30,016
2022-11-14	1.390	1.415	1.388	1.390	1.078	44,449
2022-11-11	1.370	1.420	1.370	1.380	1.070	92,785
2022-11-10	1.370	1.370	1.360	1.360	1.055	10,073
2022-11-09	1.385	1.400	1.365	1.400	1.086	11,042
2022-11-08	1.405	1.405	1.350	1.390	1.078	67,500
2022-11-07	1.430	1.430	1.405	1.405	1.090	12,268
2022-11-04	1.415	1.438	1.415	1.415	1.098	56,600
2022-11-03	1.415	1.435	1.410	1.410	1.094	29,508
2022-11-02	1.425	1.450	1.420	1.435	1.113	34,005
2022-11-01	1.435	1.450	1.425	1.425	1.105	5,741
2022-10-31	1.435	1.440	1.420	1.430	1.109	28,147
2022-10-28	1.420	1.420	1.420	1.420	1.101	247
2022-10-27	1.405	1.430	1.405	1.430	1.109	9,706
2022-10-26	1.410	1.410	1.400	1.400	1.086	66,366
2022-10-25	1.410	1.415	1.400	1.410	1.094	65,821
2022-10-24	1.425	1.425	1.405	1.410	1.094	47,056
2022-10-21	1.425	1.425	1.415	1.420	1.101	204,065
2022-10-20	1.445	1.445	1.420	1.430	1.109	39,445
2022-10-19	1.450	1.450	1.450	1.450	1.125	0
2022-10-18	1.455	1.455	1.430	1.450	1.125	135,729
2022-10-17	1.450	1.470	1.445	1.470	1.140	87,439
2022-10-14	1.470	1.470	1.460	1.460	1.132	74,882
2022-10-13	1.460	1.465	1.450	1.465	1.136	91,883
2022-10-12	1.470	1.470	1.450	1.460	1.132	165,973
2022-10-11	1.485	1.485	1.460	1.470	1.140	59,808

← NewerPage 17 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.