Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.060	1.070	1.050	1.070	1.025	51,448
2026-04-30	1.075	1.080	1.038	1.050	1.006	369,861
2026-04-29	1.085	1.085	1.070	1.080	1.035	6,125
2026-04-28	1.070	1.083	1.060	1.060	1.016	211,529
2026-04-27	1.065	1.090	1.065	1.090	1.044	21,111
2026-04-24	1.065	1.080	1.065	1.080	1.035	1,248
2026-04-23	1.080	1.095	1.070	1.070	1.025	82,694
2026-04-22	1.083	1.090	1.075	1.080	1.035	11,115
2026-04-21	1.075	1.095	1.075	1.095	1.049	28,784
2026-04-20	1.065	1.075	1.050	1.060	1.016	128,779
2026-04-17	1.075	1.075	1.065	1.070	1.025	7,079
2026-04-16	1.085	1.095	1.050	1.070	1.025	89,654
2026-04-15	1.050	1.085	1.050	1.085	1.040	55,783
2026-04-14	1.080	1.080	1.050	1.050	1.006	130,944
2026-04-13	1.095	1.095	1.050	1.065	1.021	327,050
2026-04-10	1.090	1.100	1.090	1.095	1.049	157,442
2026-04-09	1.100	1.100	1.090	1.100	1.054	22,215
2026-04-08	1.115	1.115	1.090	1.100	1.054	63,290
2026-04-07	1.110	1.110	1.085	1.085	1.040	60,775
2026-04-02	1.105	1.125	1.100	1.100	1.054	64,903
2026-04-01	1.125	1.125	1.070	1.080	1.035	157,290
2026-03-31	1.108	1.125	1.080	1.125	1.078	48,100
2026-03-30	1.080	1.125	1.060	1.100	1.054	155,995
2026-03-27	1.125	1.125	1.105	1.105	1.037	66,432
2026-03-26	1.130	1.135	1.110	1.120	1.051	63,104
2026-03-25	1.130	1.145	1.130	1.130	1.061	89,429
2026-03-24	1.150	1.150	1.130	1.130	1.061	5,221
2026-03-23	1.125	1.150	1.125	1.150	1.080	48,950
2026-03-20	1.140	1.140	1.125	1.125	1.056	55,695
2026-03-19	1.140	1.140	1.130	1.135	1.065	43,638
2026-03-18	1.150	1.150	1.135	1.150	1.080	25,667
2026-03-17	1.145	1.150	1.135	1.150	1.080	34,838
2026-03-16	1.145	1.150	1.143	1.145	1.075	36,310
2026-03-13	1.135	1.150	1.133	1.150	1.080	61,299
2026-03-12	1.150	1.150	1.130	1.130	1.061	85,070
2026-03-11	1.155	1.155	1.140	1.150	1.080	110,710
2026-03-10	1.180	1.180	1.155	1.155	1.084	49,013
2026-03-09	1.185	1.185	1.155	1.160	1.089	299,127
2026-03-06	1.185	1.190	1.180	1.180	1.108	129,384
2026-03-05	1.190	1.190	1.190	1.190	1.117	15,000
2026-03-04	1.185	1.190	1.185	1.185	1.112	105,688
2026-03-03	1.185	1.190	1.180	1.185	1.112	79,060
2026-03-02	1.185	1.190	1.180	1.185	1.112	66,738
2026-02-27	1.185	1.195	1.180	1.190	1.117	55,980
2026-02-26	1.190	1.200	1.190	1.200	1.126	38,709
2026-02-25	1.185	1.200	1.185	1.185	1.112	38,868
2026-02-24	1.200	1.200	1.190	1.190	1.117	47,842
2026-02-23	1.200	1.200	1.195	1.195	1.122	68,526
2026-02-20	1.215	1.215	1.208	1.210	1.136	29,194
2026-02-19	1.215	1.215	1.205	1.215	1.141	14,069
2026-02-18	1.205	1.215	1.205	1.215	1.141	33,239
2026-02-17	1.215	1.215	1.205	1.215	1.141	59,184
2026-02-16	1.190	1.225	1.190	1.220	1.145	132,496
2026-02-13	1.198	1.200	1.185	1.185	1.112	165,206
2026-02-12	1.190	1.200	1.185	1.190	1.117	61,034
2026-02-11	1.175	1.195	1.175	1.190	1.117	160,140
2026-02-10	1.160	1.170	1.155	1.170	1.098	42,350
2026-02-09	1.155	1.160	1.140	1.155	1.084	81,382
2026-02-06	1.155	1.170	1.145	1.145	1.075	57,803
2026-02-05	1.160	1.170	1.150	1.150	1.080	151,762

← NewerPage 3 of 22 · 1,266 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.