Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.010	1.030	1.010	1.020	1.020	52,129
2026-10-15	1.030	1.030	1.005	1.010	1.010	81,893
2026-10-14	1.020	1.020	1.010	1.010	1.010	31,533
2026-10-13	1.010	1.020	1.010	1.010	1.010	21,438
2026-10-12	1.030	1.030	1.010	1.010	1.010	37,812
2026-10-09	1.025	1.035	1.025	1.030	1.030	4,567
2026-10-08	1.040	1.040	1.035	1.040	1.040	9,658
2026-10-07	1.015	1.040	1.015	1.040	1.040	174,196
2026-10-06	1.020	1.020	1.020	1.020	1.020	33,007
2026-10-05	1.040	1.040	1.025	1.025	1.025	29,989
2026-10-02	1.070	1.080	1.030	1.035	1.035	102,987
2026-10-01	1.040	1.065	1.040	1.065	1.065	127,288
2026-09-30	1.080	1.080	1.030	1.040	1.040	35,010
2026-09-29	1.035	1.065	1.035	1.065	1.065	67,203
2026-09-28	1.030	1.050	1.025	1.040	1.018	134,989
2026-09-25	1.015	1.025	1.015	1.025	1.003	18,403
2026-09-24	1.030	1.030	1.020	1.020	0.998	49,918
2026-09-23	1.030	1.035	1.020	1.030	1.008	29,109
2026-09-22	1.030	1.030	1.005	1.030	1.008	90,462
2026-09-21	1.030	1.030	1.000	1.010	0.988	32,994
2026-09-18	1.005	1.030	1.000	1.030	1.008	103,959
2026-09-17	1.030	1.030	1.005	1.005	0.983	136,218
2026-09-16	1.020	1.025	1.010	1.015	0.993	76,264
2026-09-15	1.010	1.020	1.005	1.005	0.983	207,282
2026-09-14	1.015	1.020	1.010	1.020	0.998	25,561
2026-09-11	1.010	1.010	1.005	1.005	0.983	133,113
2026-09-10	1.020	1.020	1.005	1.010	0.988	195,004
2026-09-09	1.030	1.035	1.020	1.020	0.998	41,085
2026-09-08	1.030	1.045	1.030	1.030	1.008	32,694
2026-09-07	1.020	1.025	1.020	1.025	1.003	12,759
2026-09-04	1.030	1.045	1.020	1.020	0.998	54,968
2026-09-03	1.020	1.025	1.020	1.020	0.998	3,091
2026-09-02	1.040	1.040	1.010	1.020	0.998	895,278
2026-09-01	1.040	1.045	1.030	1.045	1.022	60,123
2026-08-31	1.035	1.040	1.030	1.035	1.013	18,087
2026-08-28	1.050	1.050	1.030	1.045	1.022	74,206
2026-08-27	1.050	1.050	1.040	1.045	1.022	14,142
2026-08-26	1.050	1.060	1.050	1.050	1.027	76,860
2026-08-25	1.050	1.065	1.050	1.055	1.032	34,482
2026-08-24	1.070	1.070	1.045	1.045	1.022	28,937
2026-08-21	1.070	1.070	1.060	1.065	1.042	87,992
2026-08-20	1.070	1.070	1.060	1.060	1.037	93,295
2026-08-19	1.070	1.070	1.065	1.070	1.047	30,748
2026-08-18	1.070	1.070	1.065	1.070	1.047	6,198
2026-08-17	1.075	1.090	1.065	1.065	1.042	52,861
2026-08-14	1.095	1.095	1.070	1.075	1.052	110,481
2026-08-13	1.090	1.090	1.075	1.075	1.052	62,576
2026-08-12	1.090	1.090	1.085	1.090	1.066	31,818
2026-08-11	1.090	1.110	1.090	1.090	1.066	52,840
2026-08-10	1.100	1.115	1.080	1.095	1.071	56,219
2026-08-07	1.090	1.100	1.085	1.095	1.071	50,177
2026-08-06	1.090	1.105	1.085	1.095	1.071	86,812
2026-08-05	1.100	1.105	1.090	1.090	1.066	111,242
2026-08-04	1.085	1.130	1.080	1.100	1.076	162,820
2026-08-03	1.085	1.085	1.073	1.080	1.057	49,232
2026-07-31	1.060	1.085	1.060	1.085	1.062	70,510
2026-07-30	1.055	1.055	1.040	1.055	1.032	15,235
2026-07-29	1.050	1.060	1.045	1.055	1.032	177,758
2026-07-28	1.050	1.050	1.035	1.045	1.022	29,847
2026-07-27	1.040	1.048	1.035	1.035	1.013	18,763

Page 1 of 22 · 1,267 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.