Garda Property Group (GDF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:36PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.2000 | 1.2100 | 1.1950 | 1.1950 | 1.1950 | 16,716 |
| 02 May 2024 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 129,220 |
| 01 May 2024 | 1.1900 | 1.2550 | 1.1900 | 1.2100 | 1.2100 | 46,893 |
| 30 Apr 2024 | 1.1950 | 1.2200 | 1.1950 | 1.2100 | 1.2100 | 88,628 |
| 29 Apr 2024 | 1.2000 | 1.2000 | 1.1950 | 1.1950 | 1.1950 | 102,121 |
| 26 Apr 2024 | 1.2000 | 1.2200 | 1.1950 | 1.2000 | 1.2000 | 103,766 |
| 24 Apr 2024 | 1.2150 | 1.2150 | 1.1850 | 1.1900 | 1.1900 | 243,877 |
| 23 Apr 2024 | 1.2100 | 1.2150 | 1.1900 | 1.2100 | 1.2100 | 142,920 |
| 22 Apr 2024 | 1.2200 | 1.2200 | 1.2050 | 1.2150 | 1.2150 | 130,509 |
| 19 Apr 2024 | 1.2250 | 1.2250 | 1.2050 | 1.2150 | 1.2150 | 157,875 |
| 18 Apr 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 204,683 |
| 17 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 177,611 |
| 16 Apr 2024 | 1.2600 | 1.2650 | 1.2250 | 1.2300 | 1.2300 | 101,630 |
| 15 Apr 2024 | 1.2450 | 1.2550 | 1.2400 | 1.2400 | 1.2400 | 68,957 |
| 12 Apr 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 141,804 |
| 11 Apr 2024 | 1.2500 | 1.2500 | 1.2450 | 1.2450 | 1.2450 | 112,720 |
| 10 Apr 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2500 | 1.2500 | 146,539 |
| 09 Apr 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2450 | 1.2450 | 140,426 |
| 08 Apr 2024 | 1.2700 | 1.2700 | 1.2550 | 1.2550 | 1.2550 | 85,936 |
| 05 Apr 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 79,518 |
| 04 Apr 2024 | 1.2550 | 1.2800 | 1.2550 | 1.2800 | 1.2800 | 39,047 |
| 03 Apr 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 271,351 |
| 02 Apr 2024 | 1.2500 | 1.2950 | 1.2450 | 1.2950 | 1.2950 | 209,864 |
| 28 Mar 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | 174,325 |
| 27 Mar 2024 | 1.2500 | 1.2600 | 1.2450 | 1.2550 | 1.2550 | 494,010 |
| 27 Mar 2024 | 0.01575 Dividend | |||||
| 26 Mar 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2550 | 1.2392 | 301,016 |
| 25 Mar 2024 | 1.2500 | 1.2525 | 1.2400 | 1.2500 | 1.2343 | 518,267 |
| 22 Mar 2024 | 1.2500 | 1.2500 | 1.2250 | 1.2450 | 1.2294 | 73,661 |
| 21 Mar 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2343 | 1,116 |
| 20 Mar 2024 | 1.2650 | 1.2700 | 1.2500 | 1.2500 | 1.2343 | 133,431 |
| 19 Mar 2024 | 1.2800 | 1.2850 | 1.2650 | 1.2700 | 1.2541 | 144,000 |
| 18 Mar 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2600 | 1.2442 | 187,750 |
| 15 Mar 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2600 | 1.2442 | 45,209 |
| 14 Mar 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2650 | 1.2491 | 93,122 |
| 13 Mar 2024 | 1.2500 | 1.2750 | 1.2500 | 1.2750 | 1.2590 | 115,826 |
| 12 Mar 2024 | 1.2400 | 1.2550 | 1.2400 | 1.2550 | 1.2392 | 30,104 |
| 11 Mar 2024 | 1.2400 | 1.2400 | 1.2150 | 1.2250 | 1.2096 | 70,492 |
| 08 Mar 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2244 | 34,398 |
| 07 Mar 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2047 | 39,990 |
| 06 Mar 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.1948 | 80,929 |
| 05 Mar 2024 | 1.2000 | 1.2100 | 1.1950 | 1.2000 | 1.1849 | 3,854,670 |
| 04 Mar 2024 | 1.2150 | 1.2150 | 1.1900 | 1.2050 | 1.1899 | 1,740,227 |
| 01 Mar 2024 | 1.2250 | 1.2300 | 1.2000 | 1.2050 | 1.1899 | 38,238 |
| 29 Feb 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.1899 | - |
| 28 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2050 | 1.1899 | 404,583 |
| 27 Feb 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2146 | 32,394 |
| 26 Feb 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.1948 | 20,748 |
| 23 Feb 2024 | 1.2650 | 1.2650 | 1.2200 | 1.2200 | 1.2047 | 59,969 |
| 22 Feb 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2146 | 217,990 |
| 21 Feb 2024 | 1.2700 | 1.2700 | 1.2150 | 1.2150 | 1.1998 | 135,710 |
| 20 Feb 2024 | 1.2450 | 1.2700 | 1.2400 | 1.2700 | 1.2541 | 811,499 |
| 19 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2343 | 405,039 |
| 16 Feb 2024 | 1.2200 | 1.2500 | 1.2175 | 1.2500 | 1.2343 | 347,647 |
| 15 Feb 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.1948 | 67,810 |
| 14 Feb 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2146 | 140,215 |
| 13 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2146 | 175,033 |
| 12 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2146 | 172,846 |
| 09 Feb 2024 | 1.1900 | 1.2300 | 1.1900 | 1.2300 | 1.2146 | 174,855 |
| 08 Feb 2024 | 1.2150 | 1.2200 | 1.2000 | 1.2200 | 1.2047 | 449,707 |
| 07 Feb 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.1948 | 74,657 |
| 06 Feb 2024 | 1.2000 | 1.2150 | 1.1900 | 1.2000 | 1.1849 | 238,105 |
| 05 Feb 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1950 | 1.1800 | 99,271 |
| 02 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.1849 | 213,075 |
| 01 Feb 2024 | 1.1950 | 1.2000 | 1.1750 | 1.1900 | 1.1751 | 108,679 |
| 31 Jan 2024 | 1.1900 | 1.2000 | 1.1850 | 1.2000 | 1.1849 | 780,414 |
| 30 Jan 2024 | 1.1650 | 1.1950 | 1.1650 | 1.1750 | 1.1603 | 100,688 |
| 29 Jan 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1650 | 1.1504 | 103,826 |
| 25 Jan 2024 | 1.1700 | 1.1700 | 1.1450 | 1.1650 | 1.1504 | 65,489 |
| 24 Jan 2024 | 1.1700 | 1.1750 | 1.1650 | 1.1700 | 1.1553 | 64,462 |
| 23 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1553 | 34,447 |
| 22 Jan 2024 | 1.1850 | 1.1900 | 1.1700 | 1.1900 | 1.1751 | 93,492 |
| 19 Jan 2024 | 1.1850 | 1.1950 | 1.1800 | 1.1950 | 1.1800 | 74,765 |
| 18 Jan 2024 | 1.2300 | 1.2300 | 1.1850 | 1.1850 | 1.1701 | 93,499 |
| 17 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2146 | 9,243 |
| 16 Jan 2024 | 1.2150 | 1.2300 | 1.2100 | 1.2150 | 1.1998 | 230,312 |
| 15 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.1948 | 12,967 |
| 12 Jan 2024 | 1.2250 | 1.2300 | 1.2200 | 1.2200 | 1.2047 | 71,244 |
| 11 Jan 2024 | 1.2200 | 1.2350 | 1.2150 | 1.2200 | 1.2047 | 876,093 |
| 10 Jan 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2150 | 1.1998 | 114,740 |
| 09 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.1948 | 127,176 |
| 08 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1652 | 48,224 |
| 05 Jan 2024 | 1.1800 | 1.2000 | 1.1750 | 1.2000 | 1.1849 | 10,303 |
| 04 Jan 2024 | 1.1850 | 1.2050 | 1.1600 | 1.2050 | 1.1899 | 13,376 |
| 03 Jan 2024 | 1.2150 | 1.2150 | 1.1850 | 1.1850 | 1.1701 | 18,848 |
| 02 Jan 2024 | 1.1900 | 1.2275 | 1.1900 | 1.2200 | 1.2047 | 95,916 |
| 29 Dec 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2146 | - |
| 28 Dec 2023 | 1.1800 | 1.2550 | 1.1700 | 1.2300 | 1.2146 | 5,640 |
| 28 Dec 2023 | 0.01575 Dividend | |||||
| 27 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1694 | - |
| 22 Dec 2023 | 1.1950 | 1.2000 | 1.1700 | 1.2000 | 1.1694 | 60,054 |
| 21 Dec 2023 | 1.1950 | 1.2000 | 1.1900 | 1.2000 | 1.1694 | 19,172 |
| 20 Dec 2023 | 1.2000 | 1.2000 | 1.1975 | 1.2000 | 1.1694 | 103,130 |
| 19 Dec 2023 | 1.1750 | 1.2000 | 1.1750 | 1.1950 | 1.1645 | 133,819 |
| 18 Dec 2023 | 1.1650 | 1.1800 | 1.1650 | 1.1800 | 1.1499 | 67,939 |
| 15 Dec 2023 | 1.1700 | 1.1850 | 1.1650 | 1.1800 | 1.1499 | 14,256 |
| 14 Dec 2023 | 1.1600 | 1.1850 | 1.1550 | 1.1850 | 1.1548 | 110,349 |
| 13 Dec 2023 | 1.1700 | 1.1750 | 1.1500 | 1.1600 | 1.1304 | 146,686 |
| 12 Dec 2023 | 1.1700 | 1.1750 | 1.1500 | 1.1650 | 1.1353 | 47,751 |
| 11 Dec 2023 | 1.1550 | 1.1800 | 1.1550 | 1.1800 | 1.1499 | 52,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.