Garda Property Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-21	1.165	1.190	1.165	1.165	1.041	55,026
2025-05-20	1.145	1.150	1.140	1.150	1.028	139,585
2025-05-19	1.140	1.145	1.140	1.145	1.024	48,609
2025-05-16	1.150	1.150	1.140	1.140	1.019	95,628
2025-05-15	1.140	1.170	1.140	1.170	1.046	116,600
2025-05-14	1.135	1.145	1.135	1.135	1.015	56,964
2025-05-13	1.135	1.135	1.130	1.135	1.015	40,384
2025-05-12	1.145	1.145	1.135	1.145	1.024	11,343
2025-05-09	1.140	1.145	1.130	1.130	1.010	77,727
2025-05-08	1.130	1.140	1.130	1.140	1.019	29,946
2025-05-07	1.130	1.140	1.125	1.125	1.006	80,237
2025-05-06	1.135	1.135	1.130	1.130	1.010	2,696
2025-05-05	1.125	1.145	1.120	1.145	1.024	19,587
2025-05-02	1.130	1.150	1.125	1.125	1.006	177,164
2025-05-01	1.130	1.165	1.125	1.130	1.010	23,432
2025-04-30	1.135	1.150	1.135	1.150	1.028	6,461
2025-04-29	1.130	1.135	1.125	1.125	1.006	10,395
2025-04-28	1.130	1.130	1.130	1.130	1.010	1,523
2025-04-24	1.125	1.150	1.120	1.150	1.028	33,262
2025-04-23	1.120	1.123	1.120	1.123	1.004	38,397
2025-04-22	1.125	1.125	1.115	1.120	1.001	9,100
2025-04-17	1.125	1.125	1.120	1.125	1.006	2,245
2025-04-16	1.125	1.125	1.120	1.125	1.006	17,670
2025-04-15	1.120	1.130	1.110	1.110	0.992	35,211
2025-04-14	1.110	1.120	1.110	1.120	1.001	92,980
2025-04-11	1.100	1.105	1.095	1.105	0.988	45,618
2025-04-10	1.105	1.110	1.100	1.100	0.983	80,300
2025-04-09	1.105	1.105	1.095	1.095	0.979	35,418
2025-04-08	1.110	1.110	1.105	1.105	0.988	72,375
2025-04-07	1.120	1.120	1.090	1.095	0.979	170,073
2025-04-04	1.125	1.130	1.125	1.130	1.010	15,875
2025-04-03	1.125	1.175	1.120	1.175	1.050	91,601
2025-04-02	1.130	1.130	1.120	1.120	1.001	28,484
2025-04-01	1.130	1.145	1.078	1.125	1.006	162,737
2025-03-31	1.125	1.130	1.125	1.130	1.010	7,494
2025-03-28	1.168	1.168	1.135	1.165	1.041	26,629
2025-03-27	1.150	1.180	1.150	1.180	1.039	577,469
2025-03-26	1.155	1.160	1.150	1.160	1.021	93,557
2025-03-25	1.155	1.160	1.150	1.155	1.017	94,317
2025-03-24	1.170	1.195	1.155	1.195	1.052	51,079
2025-03-21	1.170	1.170	1.170	1.170	1.030	79,256
2025-03-20	1.170	1.180	1.150	1.180	1.039	53,202
2025-03-19	1.170	1.180	1.165	1.180	1.039	77,037
2025-03-18	1.170	1.170	1.160	1.165	1.026	41,609
2025-03-17	1.175	1.175	1.165	1.168	1.028	10,336
2025-03-14	1.160	1.165	1.160	1.160	1.021	12,457
2025-03-13	1.145	1.160	1.145	1.150	1.012	62,802
2025-03-12	1.135	1.145	1.120	1.145	1.008	91,266
2025-03-11	1.160	1.175	1.140	1.160	1.021	105,374
2025-03-10	1.160	1.170	1.155	1.160	1.021	66,843
2025-03-07	1.160	1.170	1.160	1.160	1.021	39,393
2025-03-06	1.160	1.180	1.160	1.160	1.021	50,198
2025-03-05	1.165	1.190	1.130	1.190	1.048	80,127
2025-03-04	1.165	1.195	1.160	1.165	1.026	117,221
2025-03-03	1.170	1.175	1.165	1.170	1.030	117,277
2025-02-28	1.180	1.180	1.165	1.165	1.026	95,896

← NewerPage 7 of 22 · 1,272 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.