Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.150
-0.010 (-0.86%)
At close: Feb 5, 2026
Garda Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 151,762 |
| Feb 4, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 90,265 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.13% | 163,034 |
| Feb 2, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.86% | 83,786 |
| Jan 30, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.19% | 37,340 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.30% | 31,051 |
| Jan 28, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.70% | 56,807 |
| Jan 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 59,658 |
| Jan 23, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 109,079 |
| Jan 22, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 62,429 |
| Jan 21, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 112,979 |
| Jan 20, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 132,541 |
| Jan 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 16 |
| Jan 16, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 8,774 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 57,108 |
| Jan 14, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 24,109 |
| Jan 13, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | 59,232 |
| Jan 12, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 77,787 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 39,492 |
| Jan 8, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.30% | 242,789 |
| Jan 7, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 75,186 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 27,642 |
| Jan 2, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.28% | 6,847 |
| Dec 31, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.43% | 37,460 |
| Dec 30, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.43% | 21,540 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.49% | 23,505 |
| Dec 24, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.19 | -0.41% | 38,667 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.82% | 11,375 |
| Dec 22, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | 0.83% | 1,257 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.82% | 25,662 |
| Dec 18, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.20 | 1.67% | 116,108 |
| Dec 17, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.18 | -2.44% | 30,811 |
| Dec 16, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.21 | - | 41,477 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.21 | - | 12,812 |
| Dec 12, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.21 | 1.65% | 23,766 |
| Dec 11, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.19 | -0.82% | 94,268 |
| Dec 10, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.20 | -0.81% | 27,863 |
| Dec 9, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.21 | -0.40% | 54,398 |
| Dec 8, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | 0.82% | 140,848 |
| Dec 5, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.20 | - | 23,546 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.20 | - | 11,889 |
| Dec 3, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.20 | -1.21% | 232,686 |
| Dec 2, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | 0.57% | 43,611 |
| Dec 1, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.21 | 2.75% | 238,679 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.18 | - | 23,312 |
| Nov 27, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.18 | 2.56% | 74,941 |
| Nov 26, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.15 | 1.74% | 122,914 |
| Nov 25, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | 0.88% | 105,622 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.12 | -1.72% | 26,493 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.14 | - | 65,646 |