Skip to main content
Garda Property Group (ASX:GDF)
Australia flag Australia · Delayed Price · Currency is AUD
1.070
+0.010 (0.94%)
Apr 29, 2026, 12:06 PM AEST

Garda Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.071.081.061.061.06-2.75%211,529
Apr 27, 20261.071.091.071.091.090.93%21,111
Apr 24, 20261.071.081.071.081.080.93%1,248
Apr 23, 20261.081.101.071.071.07-0.93%82,694
Apr 22, 20261.081.091.081.081.08-1.37%11,115
Apr 21, 20261.081.101.081.101.103.30%28,784
Apr 20, 20261.071.081.051.061.06-0.93%128,779
Apr 17, 20261.081.081.071.071.07-7,079
Apr 16, 20261.091.101.051.071.07-1.38%89,654
Apr 15, 20261.051.091.051.091.093.33%55,783
Apr 14, 20261.081.081.051.051.05-1.41%130,944
Apr 13, 20261.101.101.051.071.07-2.74%327,050
Apr 10, 20261.091.101.091.101.10-0.45%157,442
Apr 9, 20261.101.101.091.101.10-22,215
Apr 8, 20261.121.121.091.101.101.38%63,290
Apr 7, 20261.111.111.091.091.09-1.36%60,775
Apr 2, 20261.111.131.101.101.101.85%64,903
Apr 1, 20261.131.131.071.081.08-4.00%157,290
Mar 31, 20261.111.131.081.131.132.27%48,100
Mar 30, 20261.081.131.061.101.10-0.45%155,995
Mar 27, 20261.131.131.111.111.08-1.34%66,432
Mar 26, 20261.131.141.111.121.10-0.88%63,104
Mar 25, 20261.131.151.131.131.11-89,429
Mar 24, 20261.151.151.131.131.11-1.74%5,221
Mar 23, 20261.131.151.131.151.132.22%48,950
Mar 20, 20261.141.141.131.131.10-0.88%55,695
Mar 19, 20261.141.141.131.141.11-1.30%43,638
Mar 18, 20261.151.151.141.151.13-25,667
Mar 17, 20261.151.151.141.151.130.44%34,838
Mar 16, 20261.151.151.141.151.12-0.43%36,310
Mar 13, 20261.141.151.131.151.131.77%61,299
Mar 12, 20261.151.151.131.131.11-1.74%85,070
Mar 11, 20261.161.161.141.151.13-0.43%110,710
Mar 10, 20261.181.181.161.161.13-0.43%49,013
Mar 9, 20261.191.191.161.161.14-1.69%299,127
Mar 6, 20261.191.191.181.181.16-0.84%129,384
Mar 5, 20261.191.191.191.191.170.42%15,000
Mar 4, 20261.191.191.191.191.16-105,688
Mar 3, 20261.191.191.181.191.16-79,060
Mar 2, 20261.191.191.181.191.16-0.42%66,738
Feb 27, 20261.191.201.181.191.17-0.83%55,980
Feb 26, 20261.191.201.191.201.181.27%38,709
Feb 25, 20261.191.201.191.191.16-0.42%38,868
Feb 24, 20261.201.201.191.191.17-0.42%47,842
Feb 23, 20261.201.201.201.201.17-1.24%68,526
Feb 20, 20261.221.221.211.211.19-0.41%29,194
Feb 19, 20261.221.221.211.221.19-14,069
Feb 18, 20261.211.221.211.221.19-33,239
Feb 17, 20261.221.221.211.221.19-0.41%59,184
Feb 16, 20261.191.231.191.221.202.95%132,496
Feb 13, 20261.201.201.191.191.16-0.42%165,206
Feb 12, 20261.191.201.191.191.17-61,034
Feb 11, 20261.181.201.181.191.171.71%160,140
Feb 10, 20261.161.171.161.171.151.30%42,350
Feb 9, 20261.161.161.141.161.130.87%81,382
Feb 6, 20261.161.171.151.151.12-0.43%57,803
Feb 5, 20261.161.171.151.151.13-0.86%151,762
Feb 4, 20261.151.181.151.161.140.87%90,265
Feb 3, 20261.181.181.151.151.13-2.13%163,034
Feb 2, 20261.171.181.151.181.150.86%83,786
Jan 30, 20261.151.171.151.171.142.19%37,340
Jan 29, 20261.171.171.141.141.12-1.30%31,051
Jan 28, 20261.181.181.161.161.13-1.70%56,807
Jan 27, 20261.181.181.171.181.15-59,658
Jan 23, 20261.181.191.181.181.15-0.42%109,079
Jan 22, 20261.191.191.181.181.16-62,429
Jan 21, 20261.181.191.171.181.160.85%112,979
Jan 20, 20261.171.181.161.171.150.43%132,541
Jan 19, 20261.171.171.171.171.14-16
Jan 16, 20261.161.171.161.171.140.43%8,774
Jan 15, 20261.171.171.161.161.14-0.43%57,108
Jan 14, 20261.181.181.161.171.14-0.85%24,109
Jan 13, 20261.171.181.161.181.151.29%59,232
Jan 12, 20261.161.171.161.161.14-0.43%77,787
Jan 9, 20261.171.171.161.171.14-39,492
Jan 8, 20261.151.181.151.171.141.30%242,789
Jan 7, 20261.151.171.151.151.130.88%75,186
Jan 6, 20261.161.161.141.141.12-1.72%27,642
Jan 2, 20261.171.171.151.161.14-1.28%6,847
Dec 31, 20251.171.191.171.181.150.43%37,460
Dec 30, 20251.181.181.171.171.15-0.43%21,540
Dec 29, 20251.211.211.181.181.15-2.49%23,505
Dec 24, 20251.211.221.211.211.16-0.41%38,667
Dec 23, 20251.221.221.211.211.17-0.82%11,375
Dec 22, 20251.221.221.211.221.180.83%1,257
Dec 19, 20251.221.221.211.211.17-0.82%25,662
Dec 18, 20251.221.221.211.221.181.67%116,108
Dec 17, 20251.221.231.201.201.16-2.44%30,811
Dec 16, 20251.211.241.211.231.18-41,477
Dec 15, 20251.241.241.201.231.18-12,812
Dec 12, 20251.231.231.221.231.181.65%23,766
Dec 11, 20251.221.241.191.211.17-0.82%94,268
Dec 10, 20251.231.241.221.221.18-0.81%27,863
Dec 9, 20251.231.231.221.231.18-0.40%54,398
Dec 8, 20251.231.241.231.241.190.82%140,848
Dec 5, 20251.231.231.221.231.18-23,546
Dec 4, 20251.241.241.231.231.18-11,889
Dec 3, 20251.231.241.231.231.18-1.21%232,686
Dec 2, 20251.241.241.231.241.190.57%43,611
Dec 1, 20251.221.241.211.231.192.75%238,679