Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.730 | 5.840 | 5.730 | 5.750 | 5.255 | 3,267,513 |
| 2024-03-11 | 5.810 | 5.835 | 5.740 | 5.740 | 5.246 | 2,183,508 |
| 2024-03-08 | 5.850 | 5.880 | 5.800 | 5.850 | 5.347 | 2,134,051 |
| 2024-03-07 | 5.800 | 5.810 | 5.740 | 5.780 | 5.283 | 2,666,149 |
| 2024-03-06 | 5.760 | 5.805 | 5.720 | 5.780 | 5.283 | 1,937,188 |
| 2024-03-05 | 5.700 | 5.760 | 5.690 | 5.710 | 5.219 | 2,480,032 |
| 2024-03-04 | 5.710 | 5.725 | 5.650 | 5.700 | 5.210 | 3,391,652 |
| 2024-03-01 | 5.740 | 5.800 | 5.720 | 5.790 | 5.230 | 3,397,621 |
| 2024-02-29 | 5.800 | 5.900 | 5.740 | 5.790 | 5.230 | 9,349,920 |
| 2024-02-28 | 5.760 | 5.950 | 5.540 | 5.710 | 5.158 | 6,421,430 |
| 2024-02-27 | 5.910 | 5.960 | 5.890 | 5.930 | 5.357 | 1,323,748 |
| 2024-02-26 | 5.940 | 5.970 | 5.880 | 5.940 | 5.366 | 1,158,576 |
| 2024-02-23 | 6.050 | 6.070 | 5.880 | 5.910 | 5.339 | 1,972,791 |
| 2024-02-22 | 6.020 | 6.040 | 5.950 | 5.950 | 5.375 | 2,020,151 |
| 2024-02-21 | 6.040 | 6.100 | 6.000 | 6.010 | 5.429 | 2,870,350 |
| 2024-02-20 | 5.980 | 6.020 | 5.970 | 6.010 | 5.429 | 1,940,315 |
| 2024-02-19 | 5.990 | 6.020 | 5.960 | 5.980 | 5.402 | 1,375,672 |
| 2024-02-16 | 6.020 | 6.040 | 5.940 | 5.940 | 5.366 | 1,652,326 |
| 2024-02-15 | 6.010 | 6.040 | 5.950 | 5.980 | 5.402 | 2,746,431 |
| 2024-02-14 | 6.040 | 6.040 | 5.970 | 6.000 | 5.420 | 1,559,843 |
| 2024-02-13 | 6.050 | 6.100 | 6.010 | 6.050 | 5.465 | 1,738,904 |
| 2024-02-12 | 5.980 | 6.070 | 5.950 | 6.010 | 5.429 | 1,462,514 |
| 2024-02-09 | 5.950 | 5.995 | 5.950 | 5.980 | 5.402 | 1,536,728 |
| 2024-02-08 | 5.960 | 5.985 | 5.910 | 5.980 | 5.402 | 1,263,431 |
| 2024-02-07 | 5.910 | 5.980 | 5.910 | 5.950 | 5.375 | 1,198,545 |
| 2024-02-06 | 5.880 | 5.910 | 5.850 | 5.860 | 5.293 | 1,393,162 |
| 2024-02-05 | 5.870 | 5.930 | 5.860 | 5.880 | 5.311 | 5,224,479 |
| 2024-02-02 | 5.880 | 5.940 | 5.850 | 5.930 | 5.357 | 1,793,060 |
| 2024-02-01 | 5.950 | 5.970 | 5.840 | 5.860 | 5.293 | 1,241,409 |
| 2024-01-31 | 5.790 | 5.950 | 5.790 | 5.950 | 5.375 | 1,801,639 |
| 2024-01-30 | 5.880 | 5.895 | 5.780 | 5.780 | 5.221 | 1,504,668 |
| 2024-01-29 | 5.880 | 5.905 | 5.850 | 5.850 | 5.284 | 1,799,094 |
| 2024-01-25 | 5.820 | 5.850 | 5.760 | 5.850 | 5.284 | 2,689,892 |
| 2024-01-24 | 5.880 | 5.880 | 5.800 | 5.840 | 5.275 | 1,338,557 |
| 2024-01-23 | 5.750 | 5.890 | 5.750 | 5.890 | 5.320 | 2,188,292 |
| 2024-01-22 | 5.690 | 5.815 | 5.620 | 5.800 | 5.239 | 3,101,991 |
| 2024-01-19 | 5.620 | 5.650 | 5.570 | 5.610 | 5.068 | 3,397,747 |
| 2024-01-18 | 5.650 | 5.665 | 5.590 | 5.600 | 5.059 | 2,744,313 |
| 2024-01-17 | 5.680 | 5.690 | 5.640 | 5.650 | 5.104 | 2,188,017 |
| 2024-01-16 | 5.700 | 5.730 | 5.660 | 5.680 | 5.131 | 1,305,491 |
| 2024-01-15 | 5.740 | 5.775 | 5.735 | 5.745 | 5.189 | 139,738 |
| 2024-01-12 | 5.720 | 5.770 | 5.700 | 5.740 | 5.185 | 1,675,942 |
| 2024-01-11 | 5.710 | 5.740 | 5.690 | 5.740 | 5.185 | 1,374,570 |
| 2024-01-10 | 5.760 | 5.770 | 5.665 | 5.680 | 5.131 | 1,760,534 |
| 2024-01-09 | 5.820 | 5.830 | 5.760 | 5.790 | 5.230 | 1,810,034 |
| 2024-01-08 | 5.810 | 5.810 | 5.740 | 5.770 | 5.212 | 1,129,064 |
| 2024-01-05 | 5.720 | 5.840 | 5.720 | 5.820 | 5.257 | 1,571,844 |
| 2024-01-04 | 5.800 | 5.805 | 5.740 | 5.740 | 5.185 | 1,238,332 |
| 2024-01-03 | 5.730 | 5.830 | 5.730 | 5.780 | 5.221 | 1,502,817 |
| 2024-01-02 | 5.830 | 5.870 | 5.790 | 5.800 | 5.239 | 881,200 |
| 2023-12-29 | 5.790 | 5.870 | 5.760 | 5.820 | 5.257 | 1,853,203 |
| 2023-12-28 | 5.810 | 5.820 | 5.770 | 5.790 | 5.230 | 1,903,098 |
| 2023-12-27 | 5.810 | 5.810 | 5.730 | 5.770 | 5.212 | 1,055,992 |
| 2023-12-22 | 5.730 | 5.760 | 5.670 | 5.750 | 5.194 | 1,648,706 |
| 2023-12-21 | 5.850 | 5.860 | 5.760 | 5.780 | 5.221 | 2,888,468 |
| 2023-12-20 | 5.750 | 5.820 | 5.720 | 5.760 | 5.203 | 2,892,027 |
| 2023-12-19 | 5.680 | 5.740 | 5.550 | 5.730 | 5.176 | 1,897,815 |
| 2023-12-18 | 5.650 | 5.680 | 5.580 | 5.640 | 5.095 | 1,365,545 |
| 2023-12-15 | 5.720 | 5.725 | 5.650 | 5.670 | 5.122 | 4,593,589 |
| 2023-12-14 | 5.750 | 5.750 | 5.690 | 5.720 | 5.167 | 2,224,431 |
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.