Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 2,147,644 |
| 2026-10-15 | 5.790 | 5.810 | 5.780 | 5.790 | 5.790 | 3,900,915 |
| 2026-10-14 | 5.790 | 5.790 | 5.770 | 5.780 | 5.780 | 5,462,814 |
| 2026-10-13 | 5.780 | 5.790 | 5.770 | 5.780 | 5.780 | 18,999,532 |
| 2026-10-12 | 5.770 | 5.785 | 5.770 | 5.780 | 5.780 | 4,758,182 |
| 2026-10-09 | 5.780 | 5.780 | 5.770 | 5.770 | 5.770 | 5,823,798 |
| 2026-10-08 | 5.770 | 5.785 | 5.770 | 5.770 | 5.770 | 4,158,942 |
| 2026-10-07 | 5.770 | 5.780 | 5.760 | 5.770 | 5.770 | 2,436,198 |
| 2026-10-06 | 5.770 | 5.780 | 5.760 | 5.760 | 5.760 | 7,192,207 |
| 2026-10-05 | 5.770 | 5.770 | 5.760 | 5.760 | 5.760 | 1,827,570 |
| 2026-10-02 | 5.770 | 5.770 | 5.760 | 5.770 | 5.770 | 2,001,404 |
| 2026-10-01 | 5.760 | 5.770 | 5.760 | 5.760 | 5.760 | 4,470,754 |
| 2026-09-30 | 5.750 | 5.760 | 5.750 | 5.750 | 5.750 | 21,169,357 |
| 2026-09-29 | 5.750 | 5.760 | 5.740 | 5.750 | 5.750 | 14,215,631 |
| 2026-09-28 | 5.740 | 5.760 | 5.740 | 5.750 | 5.750 | 10,423,413 |
| 2026-09-25 | 5.740 | 5.760 | 5.740 | 5.740 | 5.740 | 7,013,594 |
| 2026-09-24 | 5.730 | 5.750 | 5.730 | 5.740 | 5.740 | 12,291,483 |
| 2026-09-23 | 5.730 | 5.740 | 5.730 | 5.730 | 5.730 | 6,323,138 |
| 2026-09-22 | 5.740 | 5.740 | 5.730 | 5.730 | 5.730 | 4,618,465 |
| 2026-09-21 | 5.720 | 5.740 | 5.720 | 5.730 | 5.730 | 4,363,835 |
| 2026-09-18 | 5.730 | 5.730 | 5.720 | 5.720 | 5.720 | 13,130,364 |
| 2026-09-17 | 5.730 | 5.740 | 5.720 | 5.720 | 5.720 | 9,200,776 |
| 2026-09-16 | 5.720 | 5.730 | 5.720 | 5.720 | 5.720 | 3,168,666 |
| 2026-09-15 | 5.720 | 5.730 | 5.710 | 5.720 | 5.720 | 4,498,578 |
| 2026-09-14 | 5.710 | 5.720 | 5.710 | 5.720 | 5.720 | 5,400,046 |
| 2026-09-11 | 5.710 | 5.720 | 5.700 | 5.710 | 5.710 | 5,195,000 |
| 2026-09-10 | 5.710 | 5.720 | 5.700 | 5.710 | 5.710 | 9,529,189 |
| 2026-09-09 | 5.700 | 5.710 | 5.700 | 5.710 | 5.710 | 11,003,610 |
| 2026-09-08 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 4,037,278 |
| 2026-09-07 | 5.700 | 5.710 | 5.690 | 5.710 | 5.710 | 7,484,177 |
| 2026-09-04 | 5.700 | 5.710 | 5.690 | 5.690 | 5.690 | 13,910,227 |
| 2026-09-03 | 5.700 | 5.710 | 5.700 | 5.700 | 5.700 | 30,666,190 |
| 2026-09-02 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 40,375,084 |
| 2026-09-01 | 5.830 | 5.840 | 5.820 | 5.840 | 5.713 | 6,157,794 |
| 2026-08-31 | 5.830 | 5.840 | 5.820 | 5.840 | 5.713 | 7,607,469 |
| 2026-08-28 | 5.830 | 5.840 | 5.820 | 5.830 | 5.703 | 6,017,713 |
| 2026-08-27 | 5.830 | 5.840 | 5.820 | 5.840 | 5.713 | 11,496,269 |
| 2026-08-26 | 5.820 | 5.840 | 5.820 | 5.830 | 5.703 | 20,322,355 |
| 2026-08-25 | 5.820 | 5.830 | 5.810 | 5.830 | 5.703 | 20,989,390 |
| 2026-08-24 | 5.850 | 5.850 | 5.820 | 5.830 | 5.703 | 49,757,899 |
| 2026-08-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.527 | 0 |
| 2026-08-20 | 5.640 | 5.705 | 5.630 | 5.650 | 5.527 | 8,273,089 |
| 2026-08-19 | 5.640 | 5.680 | 5.560 | 5.680 | 5.556 | 9,795,247 |
| 2026-08-18 | 5.620 | 5.670 | 5.600 | 5.650 | 5.527 | 5,575,269 |
| 2026-08-17 | 5.510 | 5.640 | 5.500 | 5.620 | 5.497 | 9,345,852 |
| 2026-08-14 | 5.300 | 5.360 | 5.250 | 5.320 | 5.204 | 3,438,033 |
| 2026-08-13 | 5.270 | 5.310 | 5.220 | 5.270 | 5.155 | 3,156,784 |
| 2026-08-12 | 5.250 | 5.280 | 5.200 | 5.250 | 5.135 | 2,876,034 |
| 2026-08-11 | 5.200 | 5.280 | 5.160 | 5.280 | 5.165 | 8,939,295 |
| 2026-08-10 | 5.230 | 5.270 | 5.200 | 5.200 | 5.087 | 3,494,772 |
| 2026-08-07 | 5.290 | 5.310 | 5.240 | 5.250 | 5.135 | 4,292,437 |
| 2026-08-06 | 5.300 | 5.320 | 5.270 | 5.280 | 5.165 | 3,361,650 |
| 2026-08-05 | 5.250 | 5.340 | 5.240 | 5.300 | 5.184 | 5,261,168 |
| 2026-08-04 | 5.310 | 5.350 | 5.260 | 5.260 | 5.145 | 5,286,051 |
| 2026-08-03 | 5.300 | 5.390 | 5.220 | 5.260 | 5.145 | 10,180,400 |
| 2026-07-31 | 5.200 | 5.200 | 5.080 | 5.110 | 4.998 | 4,151,009 |
| 2026-07-30 | 5.240 | 5.250 | 5.180 | 5.190 | 5.077 | 2,511,645 |
| 2026-07-29 | 5.290 | 5.310 | 5.250 | 5.250 | 5.135 | 2,557,568 |
| 2026-07-28 | 5.210 | 5.300 | 5.200 | 5.240 | 5.126 | 2,516,943 |
| 2026-07-27 | 5.280 | 5.280 | 5.195 | 5.210 | 5.096 | 1,656,230 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1275 AUD |
| 2026-03-02 | 0.0820 AUD |
| 2025-09-03 | 0.1170 AUD |
| 2025-03-03 | 0.0780 AUD |
| 2024-09-03 | 0.1035 AUD |
| 2024-03-04 | 0.0675 AUD |
| 2023-08-21 | 0.0900 AUD |
| 2023-02-27 | 0.0600 AUD |
| 2022-08-22 | 0.0780 AUD |
| 2022-03-01 | 0.0520 AUD |
| 2021-08-19 | 0.0700 AUD |
| 2021-03-01 | 0.0440 AUD |
| 2020-09-01 | 0.0600 AUD |
| 2020-03-02 | 0.0360 AUD |
| 2019-08-23 | 0.0530 AUD |
| 2019-02-25 | 0.0320 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.