Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.100
+0.015 (1.38%)
Apr 8, 2026, 3:55 PM AEST
Garda Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | 60,775 |
| Apr 2, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 64,903 |
| Apr 1, 2026 | 1.13 | 1.13 | 1.07 | 1.08 | 1.08 | -4.00% | 157,290 |
| Mar 31, 2026 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 2.27% | 48,100 |
| Mar 30, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | -0.45% | 155,995 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.08 | -1.34% | 66,432 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.10 | -0.88% | 63,104 |
| Mar 25, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.11 | - | 89,429 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -1.74% | 5,221 |
| Mar 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.13 | 2.22% | 48,950 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.10 | -0.88% | 55,695 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | -1.30% | 43,638 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.13 | - | 25,667 |
| Mar 17, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.13 | 0.44% | 34,838 |
| Mar 16, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | -0.43% | 36,310 |
| Mar 13, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.13 | 1.77% | 61,299 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -1.74% | 85,070 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.13 | -0.43% | 110,710 |
| Mar 10, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.13 | -0.43% | 49,013 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.14 | -1.69% | 299,127 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -0.84% | 129,384 |
| Mar 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | 0.42% | 15,000 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | 105,688 |
| Mar 3, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | - | 79,060 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | -0.42% | 66,738 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.83% | 55,980 |
| Feb 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.18 | 1.27% | 38,709 |
| Feb 25, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.16 | -0.42% | 38,868 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.42% | 47,842 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -1.24% | 68,526 |
| Feb 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.41% | 29,194 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | - | 14,069 |
| Feb 18, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.19 | - | 33,239 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.19 | -0.41% | 59,184 |
| Feb 16, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.20 | 2.95% | 132,496 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -0.42% | 165,206 |
| Feb 12, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.17 | - | 61,034 |
| Feb 11, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.17 | 1.71% | 160,140 |
| Feb 10, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 1.30% | 42,350 |
| Feb 9, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.13 | 0.87% | 81,382 |
| Feb 6, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.12 | -0.43% | 57,803 |
| Feb 5, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.13 | -0.86% | 151,762 |
| Feb 4, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.14 | 0.87% | 90,265 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.13 | -2.13% | 163,034 |
| Feb 2, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.15 | 0.86% | 83,786 |
| Jan 30, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.14 | 2.19% | 37,340 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.12 | -1.30% | 31,051 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.13 | -1.70% | 56,807 |
| Jan 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | - | 59,658 |
| Jan 23, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.15 | -0.42% | 109,079 |