Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.540 | 5.550 | 5.510 | 5.550 | 5.072 | 1,784,172 |
| 2024-06-06 | 5.520 | 5.560 | 5.510 | 5.520 | 5.045 | 4,121,723 |
| 2024-06-05 | 5.500 | 5.510 | 5.420 | 5.500 | 5.027 | 5,887,156 |
| 2024-06-04 | 5.520 | 5.530 | 5.420 | 5.460 | 4.990 | 2,904,312 |
| 2024-06-03 | 5.570 | 5.595 | 5.530 | 5.550 | 5.072 | 1,386,048 |
| 2024-05-31 | 5.540 | 5.540 | 5.480 | 5.520 | 5.045 | 2,943,257 |
| 2024-05-30 | 5.420 | 5.510 | 5.400 | 5.450 | 4.981 | 2,014,444 |
| 2024-05-29 | 5.500 | 5.560 | 5.440 | 5.460 | 4.990 | 2,749,061 |
| 2024-05-28 | 5.590 | 5.590 | 5.540 | 5.560 | 5.082 | 1,727,077 |
| 2024-05-27 | 5.590 | 5.605 | 5.555 | 5.590 | 5.109 | 6,402,094 |
| 2024-05-24 | 5.600 | 5.610 | 5.530 | 5.550 | 5.072 | 1,950,875 |
| 2024-05-23 | 5.570 | 5.670 | 5.570 | 5.650 | 5.164 | 11,328,279 |
| 2024-05-22 | 5.590 | 5.650 | 5.520 | 5.590 | 5.109 | 9,521,128 |
| 2024-05-21 | 5.650 | 5.665 | 5.590 | 5.620 | 5.136 | 1,598,165 |
| 2024-05-20 | 5.710 | 5.770 | 5.660 | 5.680 | 5.191 | 875,726 |
| 2024-05-17 | 5.800 | 5.810 | 5.690 | 5.690 | 5.200 | 1,877,073 |
| 2024-05-16 | 5.910 | 5.920 | 5.830 | 5.830 | 5.328 | 2,502,231 |
| 2024-05-15 | 5.870 | 5.900 | 5.820 | 5.830 | 5.328 | 1,193,230 |
| 2024-05-14 | 5.880 | 5.880 | 5.810 | 5.850 | 5.347 | 1,370,472 |
| 2024-05-13 | 5.890 | 5.940 | 5.870 | 5.920 | 5.411 | 1,679,873 |
| 2024-05-10 | 5.830 | 5.940 | 5.805 | 5.890 | 5.383 | 1,218,080 |
| 2024-05-09 | 5.840 | 5.885 | 5.810 | 5.840 | 5.338 | 2,664,391 |
| 2024-05-08 | 5.780 | 5.815 | 5.760 | 5.810 | 5.310 | 1,375,653 |
| 2024-05-07 | 5.760 | 5.790 | 5.670 | 5.770 | 5.274 | 3,166,734 |
| 2024-05-06 | 5.650 | 5.720 | 5.650 | 5.690 | 5.200 | 5,169,380 |
| 2024-05-03 | 5.660 | 5.680 | 5.620 | 5.660 | 5.173 | 5,900,836 |
| 2024-05-02 | 5.620 | 5.685 | 5.610 | 5.620 | 5.136 | 1,512,430 |
| 2024-05-01 | 5.600 | 5.645 | 5.585 | 5.610 | 5.127 | 1,835,929 |
| 2024-04-30 | 5.680 | 5.680 | 5.615 | 5.670 | 5.182 | 1,822,971 |
| 2024-04-29 | 5.650 | 5.715 | 5.635 | 5.680 | 5.191 | 1,939,700 |
| 2024-04-26 | 5.570 | 5.650 | 5.565 | 5.580 | 5.100 | 1,856,099 |
| 2024-04-24 | 5.650 | 5.710 | 5.650 | 5.670 | 5.182 | 1,762,251 |
| 2024-04-23 | 5.640 | 5.680 | 5.630 | 5.630 | 5.146 | 1,009,394 |
| 2024-04-22 | 5.580 | 5.635 | 5.550 | 5.600 | 5.118 | 1,108,200 |
| 2024-04-19 | 5.520 | 5.545 | 5.445 | 5.510 | 5.036 | 1,548,870 |
| 2024-04-18 | 5.560 | 5.580 | 5.530 | 5.540 | 5.063 | 2,250,005 |
| 2024-04-17 | 5.580 | 5.600 | 5.550 | 5.570 | 5.091 | 1,182,128 |
| 2024-04-16 | 5.550 | 5.605 | 5.530 | 5.540 | 5.063 | 2,431,784 |
| 2024-04-15 | 5.650 | 5.670 | 5.600 | 5.620 | 5.136 | 1,768,866 |
| 2024-04-12 | 5.640 | 5.695 | 5.640 | 5.670 | 5.182 | 1,540,435 |
| 2024-04-11 | 5.620 | 5.700 | 5.620 | 5.700 | 5.210 | 1,887,572 |
| 2024-04-10 | 5.790 | 5.800 | 5.680 | 5.710 | 5.219 | 1,897,149 |
| 2024-04-09 | 5.690 | 5.770 | 5.690 | 5.760 | 5.264 | 1,885,187 |
| 2024-04-08 | 5.700 | 5.760 | 5.660 | 5.720 | 5.228 | 1,473,990 |
| 2024-04-05 | 5.710 | 5.730 | 5.620 | 5.660 | 5.173 | 2,428,458 |
| 2024-04-04 | 5.800 | 5.820 | 5.760 | 5.780 | 5.283 | 4,579,437 |
| 2024-04-03 | 5.810 | 5.870 | 5.710 | 5.730 | 5.237 | 2,454,389 |
| 2024-04-02 | 5.850 | 5.950 | 5.850 | 5.860 | 5.356 | 2,656,363 |
| 2024-03-28 | 5.840 | 5.920 | 5.800 | 5.880 | 5.374 | 2,646,925 |
| 2024-03-27 | 5.750 | 5.820 | 5.730 | 5.800 | 5.301 | 2,939,047 |
| 2024-03-26 | 5.740 | 5.790 | 5.720 | 5.720 | 5.228 | 2,579,154 |
| 2024-03-25 | 5.760 | 5.790 | 5.735 | 5.750 | 5.255 | 2,060,081 |
| 2024-03-22 | 5.690 | 5.780 | 5.640 | 5.730 | 5.237 | 2,782,275 |
| 2024-03-21 | 5.650 | 5.695 | 5.645 | 5.690 | 5.200 | 4,311,798 |
| 2024-03-20 | 5.680 | 5.740 | 5.630 | 5.630 | 5.146 | 1,722,111 |
| 2024-03-19 | 5.770 | 5.790 | 5.680 | 5.680 | 5.191 | 1,752,179 |
| 2024-03-18 | 5.830 | 5.850 | 5.770 | 5.770 | 5.274 | 1,770,746 |
| 2024-03-15 | 5.820 | 5.890 | 5.785 | 5.830 | 5.328 | 7,035,748 |
| 2024-03-14 | 5.770 | 5.840 | 5.730 | 5.800 | 5.301 | 1,988,484 |
| 2024-03-13 | 5.800 | 5.820 | 5.750 | 5.750 | 5.255 | 2,157,716 |
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.