Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.050	1.053	1.038	1.038	1.015	61,204
2026-07-23	1.040	1.055	1.040	1.050	1.027	78,500
2026-07-22	1.035	1.043	1.030	1.040	1.018	103,379
2026-07-21	1.040	1.040	1.025	1.025	1.003	74,366
2026-07-20	1.040	1.040	1.035	1.035	1.013	3,736
2026-07-17	1.050	1.050	1.035	1.035	1.013	25,422
2026-07-16	1.050	1.050	1.050	1.050	1.027	0
2026-07-15	1.040	1.050	1.035	1.050	1.027	25,534
2026-07-14	1.050	1.050	1.040	1.045	1.022	4,039
2026-07-13	1.040	1.040	1.035	1.035	1.013	4,265
2026-07-10	1.030	1.040	1.025	1.025	1.003	57,206
2026-07-09	1.040	1.040	1.025	1.025	1.003	25,085
2026-07-08	1.025	1.045	1.025	1.030	1.008	23,535
2026-07-07	1.040	1.040	1.025	1.025	1.003	110,998
2026-07-06	1.045	1.045	1.025	1.025	1.003	11,008
2026-07-03	1.025	1.070	1.025	1.025	1.003	12,037
2026-07-02	1.035	1.050	1.025	1.025	1.003	66,094
2026-07-01	1.035	1.050	1.025	1.030	1.008	69,524
2026-06-30	1.020	1.040	1.020	1.030	1.008	101,441
2026-06-29	1.100	1.100	1.020	1.025	1.003	30,527
2026-06-26	1.050	1.090	1.050	1.090	1.044	24,498
2026-06-25	1.085	1.085	1.050	1.050	1.006	126,424
2026-06-24	1.070	1.070	1.060	1.060	1.016	32,174
2026-06-23	1.095	1.095	1.060	1.060	1.016	47,534
2026-06-22	1.070	1.080	1.065	1.065	1.021	20,836
2026-06-19	1.070	1.080	1.065	1.065	1.021	29,303
2026-06-18	1.070	1.080	1.070	1.070	1.025	58,636
2026-06-17	1.070	1.075	1.065	1.070	1.025	73,450
2026-06-16	1.070	1.080	1.065	1.080	1.035	65,298
2026-06-15	1.110	1.110	1.070	1.085	1.040	52,952
2026-06-12	1.060	1.085	1.035	1.085	1.040	195,910
2026-06-11	1.020	1.035	1.010	1.035	0.992	74,254
2026-06-10	1.025	1.025	1.010	1.015	0.973	59,678
2026-06-09	1.020	1.040	1.015	1.015	0.973	83,799
2026-06-05	1.025	1.030	1.020	1.020	0.977	68,085
2026-06-04	1.035	1.035	1.020	1.025	0.982	31,136
2026-06-03	1.015	1.040	1.015	1.035	0.992	43,428
2026-06-02	1.030	1.030	1.015	1.015	0.973	53,196
2026-06-01	1.025	1.040	1.025	1.040	0.997	29,336
2026-05-29	1.010	1.030	1.010	1.030	0.987	63,185
2026-05-28	1.010	1.020	1.010	1.010	0.968	37,713
2026-05-27	1.010	1.010	1.005	1.005	0.963	52,666
2026-05-26	1.000	1.015	0.990	1.015	0.973	64,801
2026-05-25	1.018	1.020	0.995	1.010	0.968	332,348
2026-05-22	1.020	1.020	1.015	1.020	0.977	140,826
2026-05-21	1.020	1.035	1.020	1.030	0.987	165,388
2026-05-20	1.020	1.030	1.020	1.030	0.987	15,498
2026-05-19	1.025	1.040	1.020	1.020	0.977	35,088
2026-05-18	1.040	1.040	1.015	1.020	0.977	58,856
2026-05-15	1.030	1.040	1.030	1.035	0.992	30,954
2026-05-14	1.030	1.050	1.025	1.050	1.006	99,732
2026-05-13	1.040	1.040	1.025	1.025	0.982	26,330
2026-05-12	1.055	1.055	1.030	1.050	1.006	71,159
2026-05-11	1.055	1.065	1.055	1.065	1.021	9,640
2026-05-08	1.055	1.065	1.055	1.055	1.011	3,025
2026-05-07	1.060	1.065	1.055	1.055	1.011	78,850
2026-05-06	1.060	1.065	1.060	1.060	1.016	11,150
2026-05-05	1.060	1.063	1.060	1.060	1.016	8,062
2026-05-04	1.070	1.075	1.060	1.060	1.016	41,484
2026-05-01	1.060	1.070	1.050	1.070	1.025	51,448

← NewerPage 2 of 22 · 1,267 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.