Garda Property Group (ASX:GDF)
Australia · Delayed Price · Currency is AUD 1.090
+0.040 (3.81%)
Jun 26, 2026, 4:10 PM AEST
Garda Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 24,498 |
| Jun 25, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 126,424 |
| Jun 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 32,174 |
| Jun 23, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -0.47% | 47,534 |
| Jun 22, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 20,836 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 29,303 |
| Jun 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 58,636 |
| Jun 17, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 73,450 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.46% | 65,298 |
| Jun 15, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | - | 52,952 |
| Jun 12, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 4.83% | 195,910 |
| Jun 11, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.97% | 74,254 |
| Jun 10, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 59,678 |
| Jun 9, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 83,799 |
| Jun 5, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 68,085 |
| Jun 4, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.97% | 31,136 |
| Jun 3, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.97% | 43,428 |
| Jun 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.40% | 53,196 |
| Jun 1, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 29,336 |
| May 29, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 63,185 |
| May 28, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 37,713 |
| May 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.99% | 52,666 |
| May 26, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.50% | 64,801 |
| May 25, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 332,348 |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 140,826 |
| May 21, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 165,388 |
| May 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 15,498 |
| May 19, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 35,088 |
| May 18, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.45% | 58,856 |
| May 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.43% | 30,954 |
| May 14, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.44% | 99,732 |
| May 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.38% | 26,330 |
| May 12, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.41% | 71,159 |
| May 11, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | 9,640 |
| May 8, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 3,025 |
| May 7, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 78,850 |
| May 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 11,150 |
| May 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 8,062 |
| May 4, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 41,484 |
| May 1, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 51,448 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 369,861 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 6,125 |
| 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 |