Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.530	1.565	1.530	1.560	1.194	39,498
2022-07-14	1.525	1.545	1.520	1.525	1.167	31,189
2022-07-13	1.535	1.565	1.525	1.565	1.198	70,940
2022-07-12	1.565	1.565	1.540	1.540	1.179	28,711
2022-07-11	1.565	1.565	1.535	1.560	1.194	42,719
2022-07-08	1.545	1.560	1.540	1.560	1.194	21,579
2022-07-07	1.545	1.560	1.545	1.545	1.183	59,662
2022-07-06	1.550	1.550	1.520	1.545	1.183	128,487
2022-07-05	1.550	1.565	1.545	1.545	1.183	51,686
2022-07-04	1.545	1.550	1.540	1.545	1.183	16,346
2022-07-01	1.540	1.555	1.530	1.530	1.171	9,022
2022-06-30	1.550	1.555	1.535	1.535	1.175	44,353
2022-06-29	1.600	1.600	1.540	1.540	1.179	13,552
2022-06-28	1.600	1.600	1.585	1.595	1.207	63,573
2022-06-27	1.605	1.630	1.605	1.615	1.222	149,125
2022-06-24	1.575	1.600	1.575	1.575	1.192	85,575
2022-06-23	1.560	1.620	1.548	1.575	1.192	118,094
2022-06-22	1.570	1.595	1.550	1.560	1.181	44,399
2022-06-21	1.570	1.580	1.550	1.550	1.173	43,119
2022-06-20	1.548	1.565	1.530	1.550	1.173	154,363
2022-06-17	1.570	1.570	1.480	1.570	1.188	102,352
2022-06-16	1.550	1.640	1.475	1.610	1.219	237,819
2022-06-15	1.585	1.585	1.410	1.550	1.173	170,185
2022-06-14	1.540	1.550	1.423	1.540	1.166	343,898
2022-06-10	1.630	1.630	1.540	1.550	1.173	334,720
2022-06-09	1.640	1.645	1.605	1.630	1.234	140,188
2022-06-08	1.670	1.675	1.650	1.650	1.249	65,192
2022-06-07	1.660	1.680	1.640	1.670	1.264	228,404
2022-06-06	1.650	1.675	1.635	1.655	1.253	68,831
2022-06-03	1.630	1.650	1.610	1.610	1.219	109,650
2022-06-02	1.600	1.645	1.590	1.630	1.234	256,352
2022-06-01	1.620	1.620	1.595	1.600	1.211	29,929
2022-05-31	1.600	1.635	1.600	1.610	1.219	223,854
2022-05-30	1.590	1.595	1.565	1.595	1.207	191,289
2022-05-27	1.575	1.575	1.555	1.565	1.185	61,707
2022-05-26	1.620	1.620	1.570	1.570	1.188	107,563
2022-05-25	1.560	1.600	1.555	1.585	1.200	25,880
2022-05-24	1.530	1.570	1.530	1.555	1.177	124,711
2022-05-23	1.500	1.530	1.470	1.515	1.147	217,287
2022-05-20	1.510	1.550	1.490	1.495	1.132	120,115
2022-05-19	1.490	1.490	1.400	1.460	1.105	138,381
2022-05-18	1.500	1.515	1.490	1.490	1.128	134,520
2022-05-17	1.485	1.515	1.480	1.490	1.128	81,852
2022-05-16	1.520	1.520	1.470	1.485	1.124	67,739
2022-05-13	1.495	1.530	1.478	1.500	1.135	73,578
2022-05-12	1.525	1.530	1.465	1.480	1.120	314,264
2022-05-11	1.500	1.550	1.500	1.550	1.173	104,798
2022-05-10	1.600	1.600	1.525	1.600	1.211	52,148
2022-05-09	1.660	1.660	1.598	1.610	1.219	84,462
2022-05-06	1.685	1.690	1.650	1.680	1.272	405,852
2022-05-05	1.670	1.690	1.655	1.690	1.279	64,562
2022-05-04	1.670	1.690	1.665	1.670	1.264	60,071
2022-05-03	1.660	1.695	1.660	1.670	1.264	75,691
2022-05-02	1.685	1.695	1.680	1.685	1.275	11,772
2022-04-29	1.700	1.715	1.690	1.700	1.287	294,492
2022-04-28	1.690	1.710	1.690	1.700	1.287	85,896
2022-04-27	1.650	1.670	1.650	1.660	1.256	129,058
2022-04-26	1.680	1.680	1.640	1.650	1.249	105,886
2022-04-22	1.705	1.715	1.685	1.685	1.275	19,603
2022-04-21	1.670	1.705	1.670	1.695	1.283	26,373

← NewerPage 19 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.