Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.060
-0.030 (-2.75%)
Apr 28, 2026, 4:10 PM AEST
Garda Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 211,529 |
| Apr 27, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 21,111 |
| Apr 24, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 1,248 |
| Apr 23, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 82,694 |
| Apr 22, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -1.37% | 11,115 |
| Apr 21, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.30% | 28,784 |
| Apr 20, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 128,779 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 7,079 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.38% | 89,654 |
| Apr 15, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.33% | 55,783 |
| Apr 14, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.41% | 130,944 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.74% | 327,050 |
| Apr 10, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 157,442 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 22,215 |
| Apr 8, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | 1.38% | 63,290 |
| 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 |