Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Garda Property Group (GDF)
Garda Property Group (GDF) Historical

GDF Garda Property Group

1.19

0.01 (0.85%)

Feb 17 2025 - Closed

Delayed by 20 minutes

GDF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	1.18	0.02	1.72%	1.16	1.18	1.16	171,086
Feb 14 2025	1.16	0.00	0.43%	1.15	1.16	1.15	53,710
Feb 13 2025	1.155	0.02	1.32%	1.16	1.16	1.14	14,333
Feb 12 2025	1.14	-0.02	-1.72%	1.14	1.16	1.14	2,183,817
Feb 11 2025	1.16	0.02	2.20%	1.145	1.16	1.145	43,567
Feb 10 2025	1.135	0.01	1.34%	1.13	1.16	1.125	64,050
Feb 07 2025	1.12	-0.01	-1.10%	1.12	1.125	1.12	18,077
Feb 06 2025	1.1325	0.01	1.12%	1.125	1.145	1.12	42,825
Feb 05 2025	1.12	-0.03	-2.61%	1.14	1.15	1.12	12,334
Feb 04 2025	1.15	0.00	0.00%	1.14	1.15	1.14	23,133
Feb 03 2025	1.15	0.03	2.68%	1.13	1.15	1.125	81,110
Jan 31 2025	1.12	-0.04	-3.45%	1.155	1.155	1.12	49,505
Jan 30 2025	1.16	-0.02	-1.28%	1.175	1.175	1.16	49,944
Jan 29 2025	1.175	0.01	0.43%	1.175	1.18	1.175	165
Jan 28 2025	1.17	0.00	0.00%	1.165	1.17	1.165	8,500
Jan 24 2025	1.17	0.01	0.86%	1.16	1.17	1.16	82,341
Jan 23 2025	1.16	-0.02	-1.28%	1.17	1.18	1.16	61,319
Jan 22 2025	1.175	0.00	0.00%	1.175	1.175	1.17	25,627
Jan 21 2025	1.175	-0.01	-0.42%	1.175	1.175	1.17	32,408
Jan 20 2025	1.18	0.00	0.43%	1.185	1.185	1.175	22,132
Jan 17 2025	1.175	-0.01	-0.42%	1.185	1.185	1.175	1,780
Jan 16 2025	1.18	0.00	0.43%	1.175	1.18	1.175	39,543
Jan 15 2025	1.175	0.00	0.00%	1.175	1.175	1.17	49,769
Jan 14 2025	1.175	0.01	0.43%	1.175	1.18	1.175	15,362
Jan 13 2025	1.17	-0.02	-1.68%	1.17	1.17	1.17	16,091
Jan 10 2025	1.19	0.00	0.42%	1.17	1.19	1.17	65,713
Jan 09 2025	1.185	-0.01	-0.42%	1.175	1.185	1.175	54,472
Jan 08 2025	1.19	-0.01	-0.42%	1.19	1.19	1.19	25,845
Jan 07 2025	1.195	0.02	1.27%	1.18	1.195	1.175	19,182
Jan 06 2025	1.18	0.00	0.00%	1.185	1.185	1.18	38,834
Jan 03 2025	1.18	-0.01	-0.42%	1.185	1.185	1.18	30,287
Jan 02 2025	1.185	-0.03	-2.07%	1.185	1.185	1.185	391
Dec 30 2024	1.21	-0.01	-0.41%	1.21	1.21	1.21	8,270
Dec 30 2024	1.215	-0.01	-0.41%	1.215	1.215	1.175	8,245
Dec 27 2024	1.22	0.01	0.83%	1.22	1.22	1.22	1,646
Dec 24 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0.00
Dec 23 2024	1.21	-0.02	-1.63%	1.21	1.21	1.21	1,304
Dec 20 2024	1.23	0.01	1.23%	1.21	1.23	1.21	23,592
Dec 19 2024	1.215	-0.01	-0.41%	1.22	1.22	1.21	51,791
Dec 18 2024	1.22	-0.01	-1.01%	1.205	1.225	1.20	13,433
Dec 17 2024	1.2325	0.01	0.61%	1.23	1.245	1.23	27,022
Dec 16 2024	1.225	0.00	0.00%	1.22	1.23	1.22	110,346
Dec 13 2024	1.225	0.01	0.41%	1.22	1.225	1.22	6,129
Dec 12 2024	1.22	0.02	1.67%	1.21	1.22	1.21	81,990
Dec 11 2024	1.20	-0.02	-1.64%	1.215	1.22	1.20	32,974
Dec 10 2024	1.22	-0.02	-1.21%	1.235	1.24	1.215	46,401
Dec 09 2024	1.235	0.00	0.00%	1.235	1.24	1.235	17,659
Dec 06 2024	1.235	0.00	0.00%	1.24	1.25	1.23	26,502
Dec 05 2024	1.235	0.01	0.82%	1.225	1.2375	1.225	16,916
Dec 04 2024	1.225	0.00	0.00%	1.225	1.23	1.22	16,363
Dec 03 2024	1.225	0.02	1.24%	1.21	1.225	1.21	33,240
Dec 02 2024	1.21	-0.01	-0.82%	1.22	1.22	1.21	12,623
Nov 29 2024	1.22	0.01	1.24%	1.2175	1.22	1.21	10,165
Nov 28 2024	1.205	0.00	0.00%	1.20	1.205	1.20	179,374
Nov 27 2024	1.205	-0.01	-0.41%	1.20	1.21	1.20	105,340
Nov 26 2024	1.21	-0.01	-0.82%	1.21	1.21	1.21	58,289
Nov 25 2024	1.22	0.01	1.08%	1.205	1.22	1.205	32,026
Nov 22 2024	1.207	0.00	0.17%	1.20	1.207	1.20	46,614
Nov 21 2024	1.205	0.00	0.00%	1.20	1.215	1.195	121,968
Nov 20 2024	1.205	-0.01	-0.41%	1.20	1.205	1.195	26,972

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions