Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.185	1.195	1.180	1.180	1.039	40,707
2025-02-20	1.180	1.185	1.180	1.185	1.043	24,544
2025-02-19	1.190	1.195	1.185	1.195	1.052	57,232
2025-02-18	1.180	1.190	1.180	1.190	1.048	14,548
2025-02-17	1.160	1.180	1.160	1.180	1.039	171,086
2025-02-14	1.150	1.160	1.150	1.160	1.021	53,710
2025-02-13	1.160	1.160	1.140	1.155	1.017	14,333
2025-02-12	1.140	1.160	1.140	1.140	1.004	2,183,817
2025-02-11	1.145	1.160	1.145	1.160	1.021	43,567
2025-02-10	1.130	1.160	1.125	1.135	0.999	64,050
2025-02-07	1.120	1.125	1.120	1.120	0.986	18,077
2025-02-06	1.125	1.145	1.120	1.120	0.986	42,825
2025-02-05	1.140	1.150	1.120	1.120	0.986	12,334
2025-02-04	1.140	1.150	1.140	1.140	1.004	23,133
2025-02-03	1.130	1.150	1.125	1.140	1.004	81,110
2025-01-31	1.155	1.155	1.120	1.130	0.995	49,505
2025-01-30	1.175	1.175	1.160	1.160	1.021	49,944
2025-01-29	1.175	1.180	1.175	1.175	1.034	165
2025-01-28	1.165	1.170	1.165	1.170	1.030	8,500
2025-01-24	1.160	1.170	1.160	1.170	1.030	82,341
2025-01-23	1.170	1.180	1.160	1.160	1.021	61,319
2025-01-22	1.175	1.175	1.170	1.175	1.034	25,627
2025-01-21	1.175	1.175	1.170	1.170	1.030	32,408
2025-01-20	1.185	1.185	1.175	1.180	1.039	22,132
2025-01-17	1.185	1.185	1.175	1.175	1.034	1,780
2025-01-16	1.175	1.180	1.175	1.180	1.039	39,543
2025-01-15	1.175	1.175	1.170	1.175	1.034	49,769
2025-01-14	1.175	1.180	1.175	1.175	1.034	15,362
2025-01-13	1.170	1.170	1.170	1.170	1.030	16,091
2025-01-10	1.170	1.190	1.170	1.190	1.048	65,713
2025-01-09	1.175	1.185	1.175	1.185	1.043	54,472
2025-01-08	1.190	1.190	1.175	1.175	1.034	25,845
2025-01-07	1.180	1.195	1.175	1.195	1.052	19,182
2025-01-06	1.185	1.195	1.180	1.195	1.052	38,834
2025-01-03	1.185	1.185	1.180	1.180	1.039	30,287
2025-01-02	1.185	1.185	1.185	1.185	1.043	391
2024-12-31	1.210	1.210	1.210	1.210	1.065	8,270
2024-12-30	1.215	1.215	1.175	1.210	1.065	8,245
2024-12-27	1.220	1.220	1.220	1.220	1.058	1,646
2024-12-24	1.205	1.205	1.205	1.205	1.045	0
2024-12-23	1.210	1.210	1.205	1.205	1.045	1,304
2024-12-20	1.210	1.230	1.210	1.210	1.050	23,592
2024-12-19	1.220	1.220	1.210	1.210	1.050	51,791
2024-12-18	1.205	1.225	1.200	1.220	1.058	13,433
2024-12-17	1.230	1.245	1.230	1.230	1.067	27,022
2024-12-16	1.220	1.230	1.220	1.225	1.063	110,346
2024-12-13	1.220	1.225	1.220	1.220	1.058	6,129
2024-12-12	1.210	1.220	1.210	1.215	1.054	81,990
2024-12-11	1.215	1.220	1.200	1.200	1.041	32,974
2024-12-10	1.235	1.240	1.215	1.215	1.054	46,401
2024-12-09	1.235	1.240	1.235	1.235	1.071	17,659
2024-12-06	1.240	1.250	1.230	1.235	1.071	26,502
2024-12-05	1.225	1.238	1.225	1.230	1.067	16,916
2024-12-04	1.225	1.230	1.220	1.225	1.063	16,363
2024-12-03	1.210	1.230	1.210	1.230	1.067	33,240
2024-12-02	1.220	1.220	1.210	1.210	1.050	12,623
2024-11-29	1.218	1.220	1.210	1.220	1.058	10,165
2024-11-28	1.200	1.205	1.200	1.205	1.045	179,374
2024-11-27	1.200	1.210	1.200	1.205	1.045	105,340
2024-11-26	1.210	1.210	1.210	1.210	1.050	58,289

← NewerPage 8 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.