Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.260
-0.010 (-0.79%)
Sep 4, 2025, 3:45 PM AEST
Garda Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 46,218 |
| Sep 3, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 69,500 |
| Sep 2, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 90,438 |
| Sep 1, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 170,552 |
| Aug 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,276 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 5,137 |
| Aug 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 32,949 |
| Aug 27, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 44,245 |
| Aug 26, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 79,334 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 18,350 |
| Aug 22, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 3,512 |
| Aug 21, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 79,624 |
| Aug 20, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 115,316 |
| Aug 19, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 324,445 |
| Aug 18, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 19,697 |
| Aug 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 476 |
| Aug 15, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 56,118 |
| Aug 14, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 613,888 |
| Aug 13, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 75,115 |
| Aug 12, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 168,775 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 24,456 |
| Aug 8, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 51,429 |
| Aug 7, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 125,954 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 142,362 |
| Aug 5, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 196,080 |
| Aug 4, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 92,459 |
| Aug 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 9,959 |
| Aug 1, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 31,883 |
| Jul 31, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 140,835 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 613,081 |
| Jul 29, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 3.25% | 471,913 |
| Jul 28, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 51,117 |
| Jul 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 15,777 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 60,968 |
| Jul 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 23, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 209,267 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 55,564 |
| Jul 21, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 173,890 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 15,448 |
| Jul 17, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 182,507 |
| Jul 16, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 25,276 |
| Jul 15, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 51,997 |
| Jul 14, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 452,764 |
| Jul 11, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 17,886 |
| Jul 10, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 116,541 |
| Jul 9, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 61,808 |
| Jul 8, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 86,264 |
| Jul 7, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 176,353 |
| Jul 4, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 49,409 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 111,029 |