Steadfast Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	6.460	6.560	6.435	6.480	5.922	2,156,205
2024-08-30	6.500	6.600	6.460	6.470	5.913	6,006,704
2024-08-29	6.410	6.480	6.290	6.360	5.813	2,993,108
2024-08-28	6.290	6.340	6.250	6.300	5.758	2,874,451
2024-08-27	6.430	6.460	6.330	6.330	5.785	2,186,940
2024-08-26	6.420	6.490	6.400	6.450	5.895	1,311,988
2024-08-23	6.400	6.485	6.400	6.440	5.886	1,068,415
2024-08-22	6.480	6.490	6.370	6.390	5.840	1,172,183
2024-08-21	6.460	6.470	6.380	6.470	5.913	1,558,475
2024-08-20	6.500	6.520	6.470	6.500	5.941	1,428,756
2024-08-19	6.500	6.500	6.435	6.460	5.904	1,053,186
2024-08-16	6.490	6.520	6.440	6.490	5.932	1,565,550
2024-08-15	6.490	6.495	6.350	6.420	5.868	2,132,241
2024-08-14	6.460	6.500	6.425	6.490	5.932	993,326
2024-08-13	6.380	6.450	6.360	6.400	5.849	872,684
2024-08-12	6.380	6.405	6.335	6.380	5.831	1,452,557
2024-08-09	6.410	6.420	6.300	6.340	5.795	1,778,201
2024-08-08	6.310	6.370	6.250	6.340	5.795	2,445,626
2024-08-07	6.320	6.390	6.300	6.320	5.776	2,395,135
2024-08-06	6.240	6.380	6.190	6.300	5.758	3,070,714
2024-08-05	6.310	6.360	6.210	6.230	5.694	1,892,865
2024-08-02	6.400	6.480	6.390	6.410	5.858	1,871,170
2024-08-01	6.490	6.520	6.460	6.510	5.950	2,449,137
2024-07-31	6.440	6.490	6.390	6.490	5.932	3,648,771
2024-07-30	6.400	6.440	6.380	6.400	5.849	1,399,511
2024-07-29	6.400	6.440	6.380	6.430	5.877	2,802,774
2024-07-26	6.390	6.395	6.345	6.350	5.804	1,276,044
2024-07-25	6.320	6.370	6.300	6.360	5.813	1,543,362
2024-07-24	6.330	6.380	6.320	6.370	5.822	1,398,491
2024-07-23	6.340	6.390	6.310	6.320	5.776	1,230,034
2024-07-22	6.250	6.360	6.240	6.320	5.776	931,869
2024-07-19	6.290	6.310	6.240	6.290	5.749	1,867,780
2024-07-18	6.350	6.390	6.330	6.350	5.804	2,385,980
2024-07-17	6.360	6.380	6.290	6.350	5.804	1,491,995
2024-07-16	6.430	6.430	6.320	6.330	5.785	1,481,233
2024-07-15	6.430	6.460	6.330	6.360	5.813	2,336,383
2024-07-12	6.450	6.490	6.360	6.380	5.831	1,928,176
2024-07-11	6.490	6.495	6.370	6.410	5.858	2,984,587
2024-07-10	6.270	6.440	6.270	6.440	5.886	3,090,295
2024-07-09	6.290	6.320	6.240	6.290	5.749	3,524,697
2024-07-08	6.160	6.210	6.150	6.210	5.676	1,782,598
2024-07-05	6.160	6.190	6.130	6.190	5.657	1,133,943
2024-07-04	6.130	6.220	6.110	6.220	5.685	2,776,066
2024-07-03	6.190	6.230	6.090	6.090	5.566	2,341,767
2024-07-02	6.140	6.200	6.110	6.170	5.639	1,947,629
2024-07-01	6.130	6.160	6.080	6.140	5.612	2,534,400
2024-06-28	6.160	6.180	6.110	6.180	5.648	3,427,244
2024-06-27	6.010	6.080	6.000	6.080	5.557	4,202,580
2024-06-26	6.060	6.110	6.030	6.110	5.584	3,720,241
2024-06-25	6.020	6.100	6.020	6.100	5.575	4,330,186
2024-06-24	5.980	5.990	5.920	5.990	5.475	5,526,677
2024-06-21	5.810	5.930	5.730	5.900	5.392	7,911,614
2024-06-20	5.850	5.850	5.750	5.760	5.264	6,563,666
2024-06-19	5.570	5.700	5.540	5.700	5.210	3,716,999
2024-06-18	5.460	5.580	5.410	5.570	5.091	2,751,669
2024-06-17	5.380	5.440	5.360	5.410	4.945	2,981,282
2024-06-14	5.480	5.480	5.390	5.390	4.926	3,350,807
2024-06-13	5.410	5.510	5.400	5.460	4.990	3,140,105
2024-06-12	5.500	5.520	5.410	5.410	4.945	1,984,458
2024-06-11	5.520	5.525	5.490	5.490	5.018	4,215,492

← NewerPage 10 of 22 · 1,265 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.