Garda Property Group (GDF)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0225 | 2.00892857143 | 1.12 | 1.145 | 1.105 | 97349 | 1.13111737 | DE |
| 4 | -0.0325 | -2.76595744681 | 1.175 | 1.18 | 1.105 | 80660 | 1.13357775 | DE |
| 12 | -0.0725 | -5.9670781893 | 1.215 | 1.255 | 1.105 | 90403 | 1.16813647 | DE |
| 26 | -0.0875 | -7.11382113821 | 1.23 | 1.285 | 1.105 | 172519 | 1.20735575 | DE |
| 52 | -0.1325 | -10.3921568627 | 1.275 | 1.285 | 0.94 | 120738 | 1.18907481 | DE |
| 156 | -0.1625 | -12.4521072797 | 1.305 | 1.77 | 0.94 | 106976 | 1.36155266 | DE |
| 260 | -0.3025 | -20.9342560554 | 1.445 | 1.77 | 0.8 | 109442 | 1.27290653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721196900 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.145 | 1.1299999 | 46339 |
| 1721110500 | 1.1299999 | 0.01 | 0.89 | 1.125 | 1.1299999 | 1.12 | 31697 |
| 1721024100 | 1.12 | -0.03 | -2.18 | 1.145 | 1.145 | 1.12 | 90736 |
| 1720764900 | 1.145 | 0.03 | 2.69 | 1.11 | 1.145 | 1.105 | 221639 |
| 1720678500 | 1.115 | -0 | -0.22 | 1.125 | 1.125 | 1.115 | 35986 |
| 1720592100 | 1.1175 | -0 | -0.22 | 1.12 | 1.12 | 1.11 | 106685 |
| 1720505700 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.11 | 287651 |
| 1720419300 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 20590 |
| 1720160100 | 1.11 | -0.02 | -1.33 | 1.11 | 1.125 | 1.11 | 15391 |
| 1720073700 | 1.125 | 0.01 | 1.35 | 1.12 | 1.125 | 1.12 | 5641 |
| 1719987300 | 1.11 | -0.02 | -1.33 | 1.11 | 1.1299999 | 1.11 | 58313 |
| 1719900900 | 1.125 | -0.01 | -0.44 | 1.12 | 1.125 | 1.105 | 127205 |
| 1719814500 | 1.1299999 | -0.01 | -0.44 | 1.12 | 1.1299999 | 1.11 | 6511 |
| 1719555300 | 1.135 | 0.02 | 2.25 | 1.125 | 1.135 | 1.125 | 12060 |
| 1719468900 | 1.11 | -0.04 | -3.06 | 1.1399999 | 1.1399999 | 1.105 | 70429 |
| 1719382500 | 1.145 | 0 | 0.00 | 1.15 | 1.15 | 1.145 | 23160 |
| 1719296100 | 1.145 | -0.01 | -0.43 | 1.15 | 1.155 | 1.1399999 | 187704 |
| 1719209700 | 1.15 | -0.01 | -0.43 | 1.1675 | 1.175 | 1.15 | 97890 |
| 1718950500 | 1.155 | -0.01 | -0.86 | 1.175 | 1.175 | 1.155 | 101686 |
| 1718864100 | 1.165 | 0 | 0.00 | 1.165 | 1.165 | 1.16 | 48741 |
| 1718777700 | 1.165 | -0.02 | -1.27 | 1.175 | 1.18 | 1.165 | 63486 |
| 1718691300 | 1.18 | 0 | 0.43 | 1.18 | 1.18 | 1.18 | 12932 |
| 1718604900 | 1.175 | -0.01 | -0.84 | 1.185 | 1.195 | 1.175 | 152085 |
| 1718345700 | 1.185 | -0 | -0.21 | 1.195 | 1.195 | 1.18 | 49475 |
| 1718259300 | 1.1875 | 0.02 | 1.50 | 1.18 | 1.1875 | 1.18 | 46047 |
| 1718172900 | 1.17 | 0.01 | 0.86 | 1.165 | 1.175 | 1.165 | 76927 |
| 1718086500 | 1.16 | 0 | 0.00 | 1.165 | 1.175 | 1.16 | 176014 |
| 1717740900 | 1.16 | -0.03 | -2.11 | 1.19 | 1.2 | 1.16 | 152963 |
| 1717654500 | 1.185 | 0.01 | 0.42 | 1.175 | 1.195 | 1.175 | 96995 |
| 1717568100 | 1.18 | 0.02 | 1.72 | 1.17 | 1.18 | 1.17 | 69038 |
| 1717481700 | 1.16 | -0.01 | -0.43 | 1.16 | 1.1625 | 1.15 | 40239 |
| 1717395300 | 1.165 | -0.01 | -0.43 | 1.16 | 1.165 | 1.16 | 5369 |
| 1717136100 | 1.17 | 0 | 0.43 | 1.165 | 1.17 | 1.155 | 94898 |
| 1717049700 | 1.165 | -0.01 | -0.43 | 1.165 | 1.165 | 1.165 | 23889 |
| 1716963300 | 1.17 | -0.01 | -0.43 | 1.17 | 1.175 | 1.165 | 114230 |
| 1716876900 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.17 | 27858 |
| 1716790500 | 1.175 | 0.01 | 0.43 | 1.17 | 1.175 | 1.17 | 158017 |
| 1716531300 | 1.17 | -0.01 | -0.43 | 1.175 | 1.1775 | 1.17 | 48363 |
| 1716444900 | 1.175 | 0 | 0.00 | 1.175 | 1.18 | 1.175 | 62658 |
| 1716358500 | 1.175 | 0 | 0.00 | 1.175 | 1.18 | 1.175 | 168767 |
| 1716272100 | 1.175 | 0 | 0.00 | 1.175 | 1.185 | 1.175 | 67611 |
| 1716185700 | 1.175 | -0.01 | -0.84 | 1.185 | 1.185 | 1.175 | 55436 |
| 1715926500 | 1.185 | -0.02 | -1.25 | 1.2 | 1.2 | 1.185 | 7715 |
| 1715840100 | 1.2 | 0.01 | 0.84 | 1.185 | 1.2 | 1.18 | 52568 |
| 1715753700 | 1.19 | 0.01 | 1.28 | 1.175 | 1.19 | 1.175 | 252968 |
| 1715667300 | 1.175 | -0.01 | -0.84 | 1.2 | 1.2 | 1.175 | 37562 |
| 1715580900 | 1.185 | -0.02 | -1.25 | 1.185 | 1.205 | 1.185 | 34219 |
| 1715321700 | 1.2 | 0.01 | 1.27 | 1.19 | 1.2 | 1.185 | 113527 |
| 1715235300 | 1.185 | 0.01 | 0.42 | 1.19 | 1.19 | 1.175 | 21539 |
| 1715148900 | 1.18 | -0.02 | -1.26 | 1.19 | 1.19 | 1.175 | 251717 |
| 1715062500 | 1.195 | 0.02 | 1.27 | 1.19 | 1.195 | 1.1775 | 270605 |
| 1714976100 | 1.18 | -0.02 | -1.26 | 1.195 | 1.2 | 1.18 | 156715 |
| 1714716900 | 1.195 | 0.01 | 0.42 | 1.2 | 1.21 | 1.195 | 16716 |
| 1714630500 | 1.19 | -0.07 | -5.18 | 1.22 | 1.22 | 1.19 | 129220 |
| 1714544100 | 1.2549999 | 0.04 | 3.72 | 1.19 | 1.2549999 | 1.19 | 46893 |
| 1714457700 | 1.21 | 0.01 | 0.83 | 1.195 | 1.22 | 1.195 | 88628 |
| 1714371300 | 1.2 | 0 | 0.42 | 1.2 | 1.2 | 1.195 | 102121 |
| 1714112100 | 1.195 | -0.01 | -0.42 | 1.2 | 1.22 | 1.195 | 103766 |
| 1713939300 | 1.2 | -0.01 | -0.83 | 1.215 | 1.215 | 1.185 | 243877 |
| 1713852900 | 1.21 | -0.01 | -0.41 | 1.21 | 1.215 | 1.19 | 142920 |
| 1713766500 | 1.215 | -0.01 | -0.41 | 1.22 | 1.22 | 1.205 | 130509 |
| 1713507300 | 1.22 | 0 | 0.00 | 1.225 | 1.225 | 1.205 | 157875 |
| 1713420900 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.2 | 204683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
