Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.240	1.260	1.240	1.250	1.134	613,888
2025-08-13	1.230	1.245	1.230	1.240	1.125	75,115
2025-08-12	1.250	1.250	1.220	1.220	1.107	168,775
2025-08-11	1.275	1.275	1.250	1.260	1.144	24,456
2025-08-08	1.255	1.260	1.250	1.258	1.141	51,429
2025-08-07	1.255	1.265	1.245	1.245	1.130	125,954
2025-08-06	1.280	1.280	1.250	1.255	1.139	142,362
2025-08-05	1.270	1.280	1.250	1.270	1.153	196,080
2025-08-04	1.290	1.290	1.265	1.270	1.153	92,459
2025-08-01	1.280	1.300	1.280	1.300	1.180	31,883
2025-07-31	1.250	1.285	1.250	1.280	1.162	140,835
2025-07-30	1.260	1.260	1.250	1.260	1.144	613,081
2025-07-29	1.225	1.280	1.220	1.270	1.153	471,913
2025-07-28	1.220	1.230	1.220	1.230	1.116	51,117
2025-07-25	1.225	1.235	1.225	1.225	1.112	60,968
2025-07-24	1.240	1.240	1.240	1.240	1.125	0
2025-07-23	1.245	1.245	1.235	1.240	1.125	209,267
2025-07-22	1.240	1.250	1.240	1.250	1.134	55,564
2025-07-21	1.245	1.265	1.238	1.260	1.144	173,890
2025-07-18	1.225	1.245	1.225	1.245	1.130	15,448
2025-07-17	1.235	1.245	1.220	1.245	1.130	182,507
2025-07-16	1.225	1.235	1.220	1.235	1.121	25,276
2025-07-15	1.220	1.235	1.220	1.235	1.121	51,997
2025-07-14	1.220	1.235	1.215	1.235	1.121	452,764
2025-07-11	1.220	1.225	1.205	1.220	1.107	17,886
2025-07-10	1.220	1.220	1.205	1.220	1.107	116,541
2025-07-09	1.235	1.238	1.210	1.225	1.112	61,808
2025-07-08	1.250	1.250	1.215	1.215	1.103	86,264
2025-07-07	1.240	1.250	1.230	1.230	1.116	176,353
2025-07-04	1.240	1.250	1.240	1.250	1.134	49,409
2025-07-03	1.250	1.250	1.240	1.250	1.134	111,029
2025-07-02	1.225	1.258	1.225	1.255	1.139	394,529
2025-07-01	1.240	1.240	1.200	1.235	1.121	112,075
2025-06-30	1.200	1.250	1.190	1.250	1.134	240,005
2025-06-27	1.210	1.235	1.190	1.200	1.089	113,781
2025-06-26	1.210	1.210	1.200	1.200	1.073	56,054
2025-06-25	1.200	1.220	1.190	1.208	1.079	123,786
2025-06-24	1.185	1.205	1.185	1.200	1.073	11,269
2025-06-23	1.210	1.210	1.200	1.210	1.082	38,928
2025-06-20	1.185	1.210	1.185	1.210	1.082	175,507
2025-06-19	1.190	1.195	1.190	1.195	1.068	54,354
2025-06-18	1.190	1.210	1.190	1.210	1.082	25,472
2025-06-17	1.210	1.210	1.190	1.205	1.077	121,681
2025-06-16	1.180	1.210	1.180	1.210	1.082	162,346
2025-06-13	1.190	1.195	1.175	1.195	1.068	84,929
2025-06-12	1.175	1.190	1.160	1.190	1.064	188,529
2025-06-11	1.170	1.178	1.160	1.175	1.050	153,096
2025-06-10	1.168	1.175	1.165	1.175	1.050	96,701
2025-06-06	1.185	1.185	1.165	1.170	1.046	122,918
2025-06-05	1.180	1.185	1.180	1.180	1.055	77,356
2025-06-04	1.180	1.185	1.170	1.180	1.055	52,227
2025-06-03	1.180	1.185	1.170	1.170	1.046	88,377
2025-06-02	1.180	1.180	1.165	1.175	1.050	70,988
2025-05-30	1.165	1.190	1.165	1.190	1.064	21,065
2025-05-29	1.160	1.165	1.160	1.165	1.041	22,519
2025-05-28	1.173	1.190	1.173	1.180	1.055	44,335
2025-05-27	1.155	1.155	1.155	1.155	1.033	86,552
2025-05-26	1.155	1.158	1.145	1.155	1.033	932,589
2025-05-23	1.155	1.170	1.155	1.170	1.046	11,276
2025-05-22	1.155	1.155	1.150	1.150	1.028	56,879

← NewerPage 6 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.