Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.725	1.725	1.665	1.665	1.260	316,050
2022-04-19	1.720	1.720	1.700	1.715	1.298	329,895
2022-04-14	1.725	1.725	1.705	1.705	1.290	22,427
2022-04-13	1.715	1.720	1.700	1.700	1.287	37,466
2022-04-12	1.720	1.720	1.700	1.700	1.287	163,785
2022-04-11	1.715	1.725	1.685	1.725	1.306	169,913
2022-04-08	1.715	1.725	1.700	1.700	1.287	7,303
2022-04-07	1.685	1.695	1.675	1.695	1.283	211,505
2022-04-06	1.695	1.695	1.680	1.690	1.279	95,918
2022-04-05	1.700	1.745	1.695	1.695	1.283	33,456
2022-04-04	1.710	1.718	1.700	1.700	1.287	70,175
2022-04-01	1.700	1.735	1.700	1.735	1.313	26,566
2022-03-31	1.700	1.750	1.700	1.720	1.302	202,823
2022-03-30	1.680	1.705	1.675	1.700	1.287	169,044
2022-03-29	1.700	1.715	1.680	1.700	1.273	222,010
2022-03-28	1.660	1.700	1.635	1.690	1.266	302,702
2022-03-25	1.625	1.625	1.605	1.625	1.217	27,250
2022-03-24	1.620	1.640	1.600	1.625	1.217	102,536
2022-03-23	1.610	1.625	1.575	1.575	1.179	56,179
2022-03-22	1.600	1.608	1.570	1.580	1.183	72,592
2022-03-21	1.575	1.608	1.570	1.600	1.198	134,071
2022-03-18	1.595	1.600	1.565	1.600	1.198	266,506
2022-03-17	1.595	1.595	1.560	1.590	1.191	108,764
2022-03-16	1.540	1.605	1.540	1.595	1.194	391,904
2022-03-15	1.540	1.555	1.540	1.550	1.161	65,087
2022-03-14	1.555	1.560	1.545	1.555	1.164	96,768
2022-03-11	1.550	1.590	1.540	1.550	1.161	113,719
2022-03-10	1.565	1.615	1.545	1.555	1.164	145,948
2022-03-09	1.550	1.595	1.550	1.595	1.194	27,708
2022-03-08	1.540	1.550	1.520	1.540	1.153	200,632
2022-03-07	1.555	1.595	1.545	1.545	1.157	34,287
2022-03-04	1.620	1.620	1.550	1.550	1.161	105,039
2022-03-03	1.620	1.630	1.605	1.620	1.213	79,081
2022-03-02	1.615	1.630	1.610	1.620	1.213	77,182
2022-03-01	1.620	1.625	1.615	1.615	1.209	71,619
2022-02-28	1.605	1.645	1.605	1.630	1.221	156,837
2022-02-25	1.615	1.650	1.575	1.640	1.228	156,308
2022-02-24	1.660	1.680	1.615	1.615	1.209	261,865
2022-02-23	1.670	1.685	1.630	1.660	1.243	201,007
2022-02-22	1.695	1.695	1.670	1.670	1.251	8,545
2022-02-21	1.695	1.695	1.670	1.695	1.269	5,435
2022-02-18	1.700	1.700	1.670	1.700	1.273	33,602
2022-02-17	1.685	1.710	1.670	1.705	1.277	190,391
2022-02-16	1.658	1.685	1.650	1.685	1.262	53,744
2022-02-15	1.665	1.665	1.645	1.650	1.236	62,597
2022-02-14	1.675	1.685	1.670	1.680	1.258	28,067
2022-02-11	1.695	1.695	1.675	1.675	1.254	27,235
2022-02-10	1.700	1.700	1.680	1.700	1.273	71,140
2022-02-09	1.660	1.735	1.648	1.700	1.273	538,626
2022-02-08	1.670	1.670	1.655	1.660	1.243	557,694
2022-02-07	1.690	1.690	1.645	1.670	1.251	168,916
2022-02-04	1.650	1.670	1.645	1.645	1.232	176,629
2022-02-03	1.650	1.665	1.643	1.660	1.243	169,344
2022-02-02	1.615	1.650	1.610	1.650	1.236	55,189
2022-02-01	1.595	1.640	1.590	1.640	1.228	79,913
2022-01-31	1.595	1.615	1.590	1.600	1.198	69,200
2022-01-28	1.580	1.595	1.555	1.590	1.191	141,556
2022-01-27	1.620	1.625	1.560	1.580	1.183	131,650
2022-01-25	1.640	1.640	1.570	1.620	1.213	235,386
2022-01-24	1.640	1.645	1.570	1.630	1.221	180,033

← NewerPage 20 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.