Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.175	1.175	1.135	1.140	1.052	57,974
2025-11-05	1.160	1.160	1.125	1.130	1.043	129,348
2025-11-04	1.160	1.165	1.160	1.165	1.075	5,556
2025-11-03	1.170	1.170	1.160	1.160	1.070	36,867
2025-10-31	1.183	1.185	1.165	1.170	1.080	40,193
2025-10-30	1.180	1.180	1.170	1.175	1.084	35,532
2025-10-29	1.190	1.190	1.180	1.180	1.089	61,345
2025-10-28	1.200	1.200	1.185	1.190	1.098	36,585
2025-10-27	1.185	1.190	1.185	1.185	1.093	40,300
2025-10-24	1.175	1.178	1.170	1.170	1.080	42,761
2025-10-23	1.170	1.175	1.160	1.160	1.070	21,915
2025-10-22	1.170	1.170	1.165	1.170	1.080	74,752
2025-10-21	1.175	1.185	1.170	1.180	1.089	35,885
2025-10-20	1.185	1.185	1.165	1.170	1.080	8,769
2025-10-17	1.190	1.190	1.170	1.170	1.080	28,471
2025-10-16	1.165	1.190	1.165	1.190	1.098	93,396
2025-10-15	1.180	1.180	1.150	1.155	1.066	88,662
2025-10-14	1.190	1.190	1.160	1.170	1.080	98,396
2025-10-13	1.195	1.195	1.185	1.185	1.093	33,614
2025-10-10	1.190	1.190	1.180	1.185	1.093	108,178
2025-10-09	1.185	1.195	1.180	1.190	1.098	91,094
2025-10-08	1.170	1.200	1.170	1.185	1.093	47,371
2025-10-07	1.185	1.195	1.170	1.170	1.080	93,651
2025-10-06	1.230	1.230	1.160	1.165	1.075	100,677
2025-10-03	1.220	1.225	1.200	1.225	1.130	89,308
2025-10-02	1.240	1.240	1.205	1.205	1.112	140,840
2025-10-01	1.195	1.235	1.195	1.225	1.130	93,059
2025-09-30	1.185	1.195	1.185	1.195	1.103	9,396
2025-09-29	1.205	1.210	1.185	1.190	1.098	90,664
2025-09-26	1.225	1.235	1.220	1.220	1.107	34,622
2025-09-25	1.240	1.245	1.225	1.225	1.112	177,012
2025-09-24	1.245	1.245	1.240	1.240	1.125	65,911
2025-09-23	1.240	1.245	1.240	1.240	1.125	70,744
2025-09-22	1.240	1.240	1.235	1.240	1.125	115,677
2025-09-19	1.250	1.250	1.240	1.240	1.125	51,274
2025-09-18	1.240	1.250	1.235	1.240	1.125	47,261
2025-09-17	1.250	1.250	1.240	1.240	1.125	12,061
2025-09-16	1.240	1.250	1.235	1.250	1.134	38,583
2025-09-15	1.255	1.255	1.235	1.245	1.130	97,284
2025-09-12	1.240	1.245	1.235	1.245	1.130	24,486
2025-09-11	1.250	1.255	1.240	1.240	1.125	73,282
2025-09-10	1.250	1.255	1.240	1.250	1.134	37,691
2025-09-09	1.250	1.255	1.243	1.250	1.134	40,438
2025-09-08	1.250	1.250	1.245	1.250	1.134	23,248
2025-09-05	1.250	1.255	1.245	1.250	1.134	116,731
2025-09-04	1.250	1.260	1.250	1.260	1.144	46,218
2025-09-03	1.260	1.270	1.250	1.260	1.144	69,500
2025-09-02	1.265	1.280	1.260	1.260	1.144	90,438
2025-09-01	1.250	1.265	1.250	1.260	1.144	170,552
2025-08-29	1.260	1.265	1.250	1.250	1.134	5,137
2025-08-28	1.260	1.260	1.250	1.250	1.134	32,949
2025-08-27	1.260	1.265	1.250	1.265	1.148	44,245
2025-08-26	1.255	1.260	1.240	1.250	1.134	79,334
2025-08-25	1.260	1.265	1.255	1.255	1.139	18,350
2025-08-22	1.285	1.285	1.255	1.265	1.148	3,512
2025-08-21	1.260	1.285	1.260	1.285	1.166	79,624
2025-08-20	1.255	1.265	1.250	1.260	1.144	115,316
2025-08-19	1.250	1.260	1.250	1.255	1.139	324,445
2025-08-18	1.260	1.260	1.250	1.250	1.134	19,697
2025-08-15	1.255	1.260	1.250	1.260	1.144	56,118

← NewerPage 5 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.