Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.005
-0.005 (-0.50%)
Sep 11, 2026, 4:10 PM AEST
Garda Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.98% | 195,004 |
| Sep 9, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 41,085 |
| Sep 8, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 32,694 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 12,759 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 54,968 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 3,091 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.39% | 895,278 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.97% | 60,123 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.96% | 18,087 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 74,206 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 14,142 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 76,860 |
| Aug 25, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.96% | 34,482 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.88% | 28,937 |
| Aug 21, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 87,992 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 93,295 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 30,748 |
| Aug 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 6,198 |
| Aug 17, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 52,861 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 110,481 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.38% | 62,576 |
| Aug 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 31,818 |
| Aug 11, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.46% | 52,840 |
| Aug 10, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 56,219 |
| Aug 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 50,177 |
| 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 |