Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.640	1.645	1.570	1.630	1.221	180,033
2022-01-21	1.660	1.670	1.645	1.660	1.243	248,020
2022-01-20	1.675	1.683	1.650	1.660	1.243	145,049
2022-01-19	1.680	1.680	1.670	1.670	1.251	195,054
2022-01-18	1.680	1.705	1.680	1.705	1.277	76,058
2022-01-17	1.680	1.685	1.678	1.680	1.258	245,723
2022-01-14	1.680	1.685	1.670	1.680	1.258	48,305
2022-01-13	1.695	1.695	1.680	1.680	1.258	60,343
2022-01-12	1.690	1.695	1.675	1.695	1.269	43,939
2022-01-11	1.690	1.695	1.675	1.695	1.269	85,570
2022-01-10	1.695	1.695	1.685	1.690	1.266	313,711
2022-01-07	1.695	1.740	1.685	1.690	1.266	89,261
2022-01-06	1.695	1.695	1.675	1.695	1.269	32,091
2022-01-05	1.725	1.725	1.680	1.695	1.269	14,865
2022-01-04	1.690	1.700	1.675	1.685	1.262	84,308
2021-12-31	1.720	1.720	1.655	1.690	1.266	17,103
2021-12-30	1.750	1.750	1.705	1.720	1.288	16,807
2021-12-29	1.750	1.770	1.735	1.735	1.286	16,526
2021-12-24	1.730	1.750	1.720	1.750	1.297	50,298
2021-12-23	1.690	1.705	1.690	1.705	1.264	13,517
2021-12-22	1.680	1.690	1.680	1.690	1.252	68,425
2021-12-21	1.690	1.690	1.680	1.690	1.252	164,008
2021-12-20	1.740	1.740	1.680	1.680	1.245	59,496
2021-12-17	1.685	1.710	1.675	1.710	1.267	199,029
2021-12-16	1.650	1.720	1.650	1.670	1.238	215,809
2021-12-15	1.630	1.650	1.620	1.640	1.215	55,448
2021-12-14	1.620	1.650	1.610	1.630	1.208	64,588
2021-12-13	1.570	1.638	1.570	1.625	1.204	191,181
2021-12-10	1.565	1.575	1.560	1.570	1.164	31,992
2021-12-09	1.565	1.575	1.565	1.565	1.160	20,662
2021-12-08	1.560	1.580	1.555	1.565	1.160	49,622
2021-12-07	1.560	1.580	1.550	1.555	1.152	120,506
2021-12-06	1.560	1.570	1.550	1.560	1.156	85,187
2021-12-03	1.560	1.565	1.550	1.550	1.149	7,178
2021-12-02	1.575	1.575	1.545	1.550	1.149	26,697
2021-12-01	1.560	1.565	1.545	1.565	1.160	222,865
2021-11-30	1.565	1.570	1.535	1.560	1.156	67,606
2021-11-29	1.550	1.550	1.535	1.540	1.141	63,347
2021-11-26	1.565	1.570	1.535	1.570	1.164	51,747
2021-11-25	1.575	1.575	1.555	1.565	1.160	41,225
2021-11-24	1.570	1.575	1.555	1.575	1.167	92,005
2021-11-23	1.570	1.575	1.570	1.570	1.164	30,695
2021-11-22	1.550	1.570	1.520	1.570	1.164	75,749
2021-11-19	1.560	1.563	1.550	1.555	1.152	42,769
2021-11-18	1.560	1.565	1.548	1.560	1.156	94,356
2021-11-17	1.555	1.570	1.555	1.560	1.156	38,613
2021-11-16	1.570	1.573	1.570	1.573	1.165	3,431
2021-11-15	1.560	1.565	1.545	1.565	1.160	87,808
2021-11-12	1.530	1.555	1.530	1.545	1.145	66,949
2021-11-11	1.535	1.545	1.523	1.545	1.145	115,547
2021-11-10	1.530	1.550	1.530	1.550	1.149	351,027
2021-11-09	1.555	1.570	1.530	1.530	1.134	137,289
2021-11-08	1.555	1.575	1.540	1.575	1.167	71,168
2021-11-05	1.575	1.575	1.555	1.555	1.152	17,617
2021-11-04	1.560	1.560	1.535	1.560	1.156	80,036
2021-11-03	1.560	1.570	1.560	1.570	1.164	177,328
2021-11-02	1.550	1.570	1.550	1.570	1.164	38,716
2021-11-01	1.570	1.570	1.540	1.550	1.149	234,681
2021-10-29	1.565	1.570	1.545	1.560	1.156	111,070
2021-10-28	1.560	1.575	1.560	1.570	1.164	146,136

← NewerPage 21 of 22 · 1,270 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.