Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.470	1.470	1.460	1.470	1.140	66,384
2022-10-07	1.475	1.480	1.470	1.480	1.148	20,561
2022-10-06	1.475	1.480	1.450	1.475	1.144	161,571
2022-10-05	1.490	1.500	1.440	1.485	1.152	94,600
2022-10-04	1.410	1.420	1.405	1.420	1.101	80,238
2022-10-03	1.365	1.380	1.365	1.380	1.070	30,708
2022-09-30	1.400	1.410	1.375	1.375	1.067	65,346
2022-09-29	1.370	1.410	1.370	1.410	1.094	8,224
2022-09-28	1.420	1.420	1.380	1.380	1.056	47,828
2022-09-27	1.445	1.445	1.380	1.390	1.064	123,894
2022-09-26	1.415	1.445	1.410	1.440	1.102	61,148
2022-09-23	1.520	1.520	1.445	1.500	1.148	84,193
2022-09-21	1.500	1.520	1.470	1.520	1.164	26,609
2022-09-20	1.520	1.530	1.500	1.530	1.171	88,028
2022-09-19	1.510	1.530	1.500	1.520	1.164	107,974
2022-09-16	1.490	1.515	1.475	1.515	1.160	58,739
2022-09-15	1.500	1.505	1.500	1.500	1.148	22,152
2022-09-14	1.505	1.520	1.495	1.520	1.164	39,092
2022-09-13	1.525	1.530	1.495	1.515	1.160	59,990
2022-09-12	1.480	1.525	1.480	1.525	1.167	60,899
2022-09-09	1.490	1.490	1.470	1.485	1.137	34,799
2022-09-08	1.510	1.510	1.450	1.475	1.129	55,814
2022-09-07	1.500	1.500	1.495	1.495	1.144	69,270
2022-09-06	1.530	1.530	1.500	1.500	1.148	30,545
2022-09-05	1.520	1.535	1.505	1.530	1.171	30,186
2022-09-02	1.525	1.525	1.490	1.525	1.167	87,391
2022-09-01	1.510	1.540	1.500	1.540	1.179	26,909
2022-08-31	1.540	1.545	1.480	1.505	1.152	40,086
2022-08-30	1.510	1.525	1.475	1.525	1.167	34,699
2022-08-29	1.540	1.550	1.500	1.500	1.148	34,174
2022-08-26	1.540	1.555	1.540	1.555	1.190	584
2022-08-25	1.550	1.555	1.543	1.550	1.187	44,605
2022-08-24	1.560	1.560	1.545	1.550	1.187	40,670
2022-08-23	1.565	1.570	1.555	1.555	1.190	8,325
2022-08-22	1.555	1.580	1.555	1.580	1.210	9,386
2022-08-19	1.550	1.575	1.550	1.555	1.190	49,079
2022-08-18	1.560	1.560	1.545	1.560	1.194	19,888
2022-08-17	1.545	1.580	1.545	1.580	1.210	2,074
2022-08-16	1.560	1.570	1.530	1.540	1.179	84,003
2022-08-15	1.565	1.570	1.555	1.560	1.194	73,616
2022-08-12	1.590	1.590	1.555	1.575	1.206	61,885
2022-08-11	1.570	1.590	1.565	1.590	1.217	49,591
2022-08-10	1.545	1.600	1.543	1.560	1.194	95,062
2022-08-09	1.555	1.560	1.540	1.555	1.190	129,885
2022-08-08	1.540	1.553	1.540	1.540	1.179	20,881
2022-08-05	1.555	1.555	1.540	1.550	1.187	402,889
2022-08-04	1.545	1.550	1.530	1.530	1.171	84,534
2022-08-03	1.555	1.555	1.545	1.545	1.183	117,529
2022-08-02	1.570	1.570	1.570	1.570	1.202	0
2022-08-01	1.555	1.570	1.555	1.570	1.202	52,846
2022-07-29	1.550	1.565	1.540	1.555	1.190	61,434
2022-07-28	1.560	1.560	1.550	1.550	1.187	1,829
2022-07-27	1.550	1.560	1.550	1.560	1.194	4,532
2022-07-26	1.550	1.560	1.545	1.560	1.194	110,199
2022-07-25	1.570	1.570	1.550	1.555	1.190	20,716
2022-07-22	1.565	1.565	1.545	1.550	1.187	32,449
2022-07-21	1.565	1.565	1.558	1.565	1.198	2,882
2022-07-20	1.560	1.570	1.543	1.550	1.187	114,021
2022-07-19	1.550	1.560	1.545	1.560	1.194	74,254
2022-07-18	1.560	1.560	1.540	1.550	1.187	50,404

← NewerPage 18 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.