Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.170
+0.010 (0.86%)
Oct 27, 2026, 4:10 PM AEDT
Garda Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 182,934 |
| Oct 26, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.31% | 462,248 |
| Oct 23, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.44% | 767,230 |
| Oct 22, 2026 | 1.12 | 1.20 | 1.11 | 1.14 | 1.14 | 11.22% | 613,432 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3 |
| Oct 20, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 38,241 |
| Oct 19, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 37,171 |
| Oct 16, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 52,129 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 81,893 |
| Oct 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 31,533 |
| Oct 13, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 21,438 |
| Oct 12, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 37,812 |
| Oct 9, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 4,567 |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9,658 |
| Oct 7, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 174,196 |
| Oct 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 33,007 |
| Oct 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.97% | 29,989 |
| Oct 2, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.82% | 102,987 |
| Oct 1, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.40% | 127,288 |
| Sep 30, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.35% | 35,010 |
| Sep 29, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.67% | 67,203 |
| Sep 28, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.02 | 1.46% | 134,989 |
| Sep 25, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.49% | 18,403 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.97% | 49,918 |
| Sep 23, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | - | 29,109 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.01 | 1.98% | 90,462 |
| Sep 21, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 0.99 | -1.94% | 32,994 |
| Sep 18, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.01 | 2.49% | 103,959 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.98 | -0.99% | 136,218 |
| Sep 16, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | 1.00% | 76,264 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | -1.47% | 207,282 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.00 | 1.49% | 25,561 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.50% | 133,113 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.99 | -0.98% | 195,004 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.00 | -0.97% | 41,085 |
| Sep 8, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.01 | 0.49% | 32,694 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.49% | 12,759 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.00 | - | 54,968 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | - | 3,091 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.00 | -2.39% | 895,278 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.02 | 0.97% | 60,123 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | -0.96% | 18,087 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.02 | - | 74,206 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.02 | -0.48% | 14,142 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.03 | -0.47% | 76,860 |
| Aug 25, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.03 | 0.96% | 34,482 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.02 | -1.88% | 28,937 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.04 | 0.47% | 87,992 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.04 | -0.93% | 93,295 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 30,748 |