Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.145	1.175	1.145	1.160	1.089	90,265
2026-02-03	1.175	1.183	1.150	1.150	1.080	163,034
2026-02-02	1.165	1.175	1.145	1.175	1.103	83,786
2026-01-30	1.150	1.165	1.150	1.165	1.094	37,340
2026-01-29	1.165	1.165	1.140	1.140	1.070	31,051
2026-01-28	1.175	1.178	1.155	1.155	1.084	56,807
2026-01-27	1.175	1.180	1.170	1.175	1.103	59,658
2026-01-23	1.180	1.185	1.175	1.175	1.103	109,079
2026-01-22	1.185	1.190	1.180	1.180	1.108	62,429
2026-01-21	1.180	1.190	1.165	1.180	1.108	112,979
2026-01-20	1.170	1.175	1.160	1.170	1.098	132,541
2026-01-19	1.165	1.165	1.165	1.165	1.094	16
2026-01-16	1.160	1.170	1.160	1.165	1.094	8,774
2026-01-15	1.165	1.165	1.160	1.160	1.089	57,108
2026-01-14	1.175	1.175	1.160	1.165	1.094	24,109
2026-01-13	1.165	1.175	1.160	1.175	1.103	59,232
2026-01-12	1.160	1.170	1.160	1.160	1.089	77,787
2026-01-09	1.170	1.170	1.160	1.165	1.094	39,492
2026-01-08	1.145	1.180	1.145	1.165	1.094	242,789
2026-01-07	1.150	1.165	1.150	1.150	1.080	75,186
2026-01-06	1.160	1.160	1.140	1.140	1.070	27,642
2026-01-05	1.160	1.160	1.160	1.160	1.089	0
2026-01-02	1.165	1.165	1.150	1.160	1.089	6,847
2025-12-31	1.170	1.190	1.170	1.175	1.103	37,460
2025-12-30	1.175	1.180	1.170	1.170	1.098	21,540
2025-12-29	1.205	1.205	1.175	1.175	1.103	23,505
2025-12-24	1.210	1.220	1.205	1.205	1.112	38,667
2025-12-23	1.220	1.220	1.210	1.210	1.116	11,375
2025-12-22	1.220	1.220	1.210	1.220	1.126	1,257
2025-12-19	1.220	1.220	1.210	1.210	1.116	25,662
2025-12-18	1.215	1.220	1.205	1.220	1.126	116,108
2025-12-17	1.223	1.230	1.200	1.200	1.107	30,811
2025-12-16	1.210	1.240	1.210	1.230	1.135	41,477
2025-12-15	1.235	1.235	1.200	1.230	1.135	12,812
2025-12-12	1.230	1.230	1.215	1.230	1.135	23,766
2025-12-11	1.220	1.235	1.190	1.210	1.116	94,268
2025-12-10	1.230	1.235	1.220	1.220	1.126	27,863
2025-12-09	1.233	1.233	1.220	1.230	1.135	54,398
2025-12-08	1.230	1.235	1.225	1.235	1.140	140,848
2025-12-05	1.225	1.230	1.220	1.225	1.130	23,546
2025-12-04	1.235	1.235	1.225	1.225	1.130	11,889
2025-12-03	1.230	1.240	1.225	1.225	1.130	232,686
2025-12-02	1.235	1.240	1.230	1.240	1.144	43,611
2025-12-01	1.215	1.235	1.210	1.233	1.137	238,679
2025-11-28	1.200	1.205	1.200	1.200	1.107	23,312
2025-11-27	1.170	1.203	1.170	1.200	1.107	74,941
2025-11-26	1.150	1.180	1.145	1.170	1.080	122,914
2025-11-25	1.165	1.170	1.150	1.150	1.061	105,622
2025-11-24	1.170	1.170	1.140	1.140	1.052	26,493
2025-11-21	1.153	1.168	1.153	1.160	1.070	65,646
2025-11-20	1.160	1.170	1.160	1.160	1.070	159,724
2025-11-19	1.130	1.150	1.130	1.150	1.061	66,171
2025-11-18	1.145	1.145	1.130	1.130	1.043	11,539
2025-11-17	1.130	1.150	1.130	1.150	1.061	27,379
2025-11-14	1.155	1.155	1.130	1.130	1.043	33,665
2025-11-13	1.145	1.155	1.135	1.135	1.047	79,306
2025-11-12	1.150	1.150	1.150	1.150	1.061	86
2025-11-11	1.150	1.160	1.140	1.160	1.070	4,398
2025-11-10	1.150	1.150	1.150	1.150	1.061	9,411
2025-11-07	1.160	1.170	1.160	1.160	1.070	53,228

← NewerPage 4 of 22 · 1,268 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.