Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.095
0.00 (0.00%)
Aug 7, 2026, 3:57 PM AEST
Garda Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.46% | 86,812 |
| Aug 5, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 111,242 |
| Aug 4, 2026 | 1.09 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 162,820 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.46% | 49,232 |
| Jul 31, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.84% | 70,510 |
| Jul 30, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 15,235 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.96% | 177,758 |
| Jul 28, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | 29,847 |
| Jul 27, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.24% | 18,763 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.19% | 61,204 |
| Jul 23, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 78,500 |
| Jul 22, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 1.46% | 103,379 |
| Jul 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.97% | 74,366 |
| Jul 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,736 |
| Jul 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.43% | 25,422 |
| Jul 15, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 25,534 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | 4,039 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 4,265 |
| Jul 10, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 57,206 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.49% | 25,085 |
| Jul 8, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 23,535 |
| Jul 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 110,998 |
| Jul 6, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 11,008 |
| Jul 3, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | - | 12,037 |
| Jul 2, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.49% | 66,094 |
| Jul 1, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 69,524 |
| Jun 30, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 101,441 |
| Jun 29, 2026 | 1.10 | 1.10 | 1.02 | 1.03 | 1.03 | -3.98% | 30,527 |
| Jun 26, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.07 | 3.81% | 24,498 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.03 | -0.94% | 126,424 |
| Jun 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.04 | - | 32,174 |
| Jun 23, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.04 | -0.47% | 47,534 |
| Jun 22, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.04 | - | 20,836 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.04 | -0.47% | 29,303 |
| Jun 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.05 | - | 58,636 |
| Jun 17, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.05 | -0.93% | 73,450 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | -0.46% | 65,298 |
| Jun 15, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.06 | - | 52,952 |
| Jun 12, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.06 | 4.83% | 195,910 |
| Jun 11, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.01 | 1.97% | 74,254 |
| Jun 10, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 0.99 | - | 59,678 |
| Jun 9, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 0.99 | -0.49% | 83,799 |
| Jun 5, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.49% | 68,085 |
| Jun 4, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.97% | 31,136 |
| Jun 3, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.01 | 1.97% | 43,428 |
| Jun 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | -2.40% | 53,196 |
| Jun 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | 0.97% | 29,336 |
| May 29, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.01 | 1.98% | 63,185 |
| May 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.99 | 0.50% | 37,713 |
| May 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.99% | 52,666 |