Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.205	1.220	1.205	1.210	1.050	32,026
2024-11-22	1.200	1.208	1.200	1.205	1.045	46,614
2024-11-21	1.200	1.215	1.195	1.200	1.041	121,968
2024-11-20	1.200	1.205	1.195	1.200	1.041	26,972
2024-11-19	1.200	1.215	1.195	1.215	1.054	830,493
2024-11-18	1.200	1.210	1.200	1.210	1.050	23,797
2024-11-15	1.200	1.200	1.195	1.200	1.041	57,778
2024-11-14	1.195	1.210	1.195	1.200	1.041	143,304
2024-11-13	1.208	1.210	1.200	1.210	1.050	251,621
2024-11-12	1.205	1.220	1.190	1.210	1.050	460,312
2024-11-11	1.205	1.205	1.200	1.205	1.045	9,759
2024-11-08	1.200	1.210	1.195	1.210	1.050	31,911
2024-11-07	1.210	1.210	1.195	1.200	1.041	39,174
2024-11-06	1.220	1.220	1.220	1.220	1.058	2,000
2024-11-05	1.220	1.220	1.195	1.220	1.058	13,887
2024-11-04	1.220	1.220	1.210	1.210	1.050	601
2024-11-01	1.225	1.230	1.200	1.220	1.058	110,341
2024-10-31	1.200	1.225	1.200	1.225	1.063	21,684
2024-10-30	1.210	1.215	1.210	1.215	1.054	165,717
2024-10-29	1.210	1.210	1.205	1.205	1.045	274,296
2024-10-28	1.200	1.210	1.195	1.210	1.050	19,586
2024-10-25	1.205	1.210	1.195	1.200	1.041	55,948
2024-10-24	1.205	1.205	1.190	1.200	1.041	89,509
2024-10-23	1.175	1.235	1.170	1.225	1.063	966,082
2024-10-22	1.140	1.140	1.130	1.135	0.984	15,974
2024-10-21	1.150	1.150	1.140	1.140	0.989	36,471
2024-10-18	1.155	1.160	1.140	1.145	0.993	65,479
2024-10-17	1.155	1.155	1.155	1.155	1.002	6,705
2024-10-16	1.165	1.175	1.150	1.175	1.019	18,081
2024-10-15	1.180	1.180	1.155	1.155	1.002	4,668
2024-10-14	1.170	1.180	1.170	1.175	1.019	26,897
2024-10-11	1.160	1.170	1.160	1.170	1.015	40,449
2024-10-10	1.160	1.175	1.145	1.160	1.006	55,758
2024-10-09	1.150	1.175	1.150	1.150	0.997	87,119
2024-10-08	1.150	1.155	1.150	1.150	0.997	17,528
2024-10-07	1.150	1.150	1.140	1.150	0.997	81,632
2024-10-04	1.150	1.160	1.140	1.150	0.997	27,159
2024-10-03	1.140	1.165	1.140	1.165	1.010	37,409
2024-10-02	1.160	1.175	1.135	1.140	0.989	36,447
2024-10-01	1.155	1.170	1.155	1.170	1.015	89,028
2024-09-30	1.165	1.165	1.165	1.165	1.010	0
2024-09-27	1.170	1.200	1.165	1.165	1.010	21,210
2024-09-26	1.160	1.170	1.150	1.165	1.010	36,543
2024-09-25	1.150	1.170	1.135	1.165	0.995	86,811
2024-09-24	1.150	1.175	1.135	1.150	0.982	97,199
2024-09-23	1.150	1.180	1.135	1.155	0.986	82,208
2024-09-20	1.210	1.215	1.175	1.190	1.016	173,737
2024-09-19	1.175	1.215	1.175	1.210	1.033	135,230
2024-09-18	1.155	1.190	1.155	1.175	1.003	134,321
2024-09-17	1.145	1.160	1.140	1.160	0.991	92,412
2024-09-16	1.120	1.195	1.120	1.140	0.974	62,651
2024-09-13	1.095	1.120	1.095	1.120	0.956	304,358
2024-09-12	1.065	1.095	1.060	1.095	0.935	121,277
2024-09-11	1.085	1.090	1.075	1.080	0.922	133,135
2024-09-10	1.085	1.088	1.080	1.080	0.922	62,550
2024-09-09	1.090	1.100	1.080	1.085	0.927	147,426
2024-09-06	1.090	1.100	1.090	1.090	0.931	10,599
2024-09-05	1.100	1.100	1.090	1.090	0.931	49,037
2024-09-04	1.100	1.100	1.085	1.085	0.927	72,386
2024-09-03	1.085	1.100	1.085	1.100	0.939	32,119

← NewerPage 9 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.