Steadfast Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.750	5.750	5.690	5.720	5.167	2,224,431
2023-12-13	5.700	5.720	5.655	5.700	5.149	1,711,050
2023-12-12	5.660	5.660	5.580	5.630	5.086	1,734,939
2023-12-11	5.670	5.700	5.560	5.620	5.077	2,181,822
2023-12-08	5.650	5.715	5.645	5.670	5.122	3,329,716
2023-12-07	5.740	5.750	5.680	5.710	5.158	2,209,881
2023-12-06	5.700	5.770	5.680	5.740	5.185	2,841,881
2023-12-05	5.650	5.680	5.630	5.650	5.104	2,205,194
2023-12-04	5.690	5.710	5.640	5.670	5.122	2,085,292
2023-12-01	5.620	5.675	5.610	5.660	5.113	1,616,096
2023-11-30	5.600	5.645	5.550	5.640	5.095	2,816,422
2023-11-29	5.550	5.650	5.530	5.570	5.031	4,884,234
2023-11-28	5.550	5.605	5.540	5.540	5.004	2,300,666
2023-11-27	5.510	5.580	5.500	5.540	5.004	2,426,028
2023-11-24	5.430	5.580	5.430	5.500	4.968	2,251,579
2023-11-23	5.400	5.490	5.380	5.430	4.905	4,033,003
2023-11-22	5.390	5.485	5.360	5.420	4.896	3,928,967
2023-11-21	5.400	5.435	5.380	5.390	4.869	3,499,291
2023-11-20	5.240	5.390	5.220	5.390	4.869	7,153,014
2023-11-17	5.220	5.245	5.130	5.230	4.724	7,245,623
2023-11-16	5.410	5.410	5.410	5.410	4.887	0
2023-11-15	5.550	5.550	5.550	5.550	5.013	0
2023-11-14	5.600	5.600	5.525	5.550	5.013	1,360,056
2023-11-13	5.470	5.530	5.470	5.520	4.986	1,795,544
2023-11-10	5.450	5.500	5.440	5.470	4.941	1,131,358
2023-11-09	5.430	5.530	5.430	5.480	4.950	2,650,958
2023-11-08	5.520	5.520	5.410	5.430	4.905	1,436,150
2023-11-07	5.490	5.520	5.430	5.460	4.932	1,410,372
2023-11-06	5.510	5.590	5.500	5.510	4.977	1,486,647
2023-11-03	5.490	5.540	5.420	5.520	4.986	2,544,358
2023-11-02	5.460	5.535	5.430	5.470	4.941	1,476,057
2023-11-01	5.450	5.470	5.385	5.400	4.878	887,681
2023-10-31	5.370	5.430	5.340	5.400	4.878	1,753,294
2023-10-30	5.300	5.400	5.200	5.360	4.842	3,424,292
2023-10-27	5.550	5.660	5.350	5.350	4.833	3,924,332
2023-10-26	5.580	5.610	5.560	5.590	5.049	1,739,450
2023-10-25	5.600	5.640	5.600	5.610	5.068	1,659,853
2023-10-24	5.600	5.680	5.600	5.630	5.086	1,422,732
2023-10-23	5.570	5.650	5.565	5.620	5.077	1,231,003
2023-10-20	5.720	5.760	5.670	5.670	5.122	1,922,871
2023-10-19	5.680	5.790	5.670	5.770	5.212	1,410,888
2023-10-18	5.750	5.750	5.700	5.730	5.176	1,627,544
2023-10-17	5.690	5.740	5.655	5.730	5.176	1,182,125
2023-10-16	5.580	5.670	5.580	5.650	5.104	772,657
2023-10-13	5.610	5.680	5.550	5.660	5.113	988,719
2023-10-12	5.700	5.700	5.640	5.660	5.113	1,904,786
2023-10-11	5.560	5.650	5.530	5.650	5.104	1,808,660
2023-10-10	5.590	5.620	5.550	5.560	5.022	1,128,657
2023-10-09	5.540	5.640	5.470	5.540	5.004	1,180,031
2023-10-06	5.500	5.600	5.500	5.540	5.004	1,968,765
2023-10-05	5.440	5.525	5.420	5.490	4.959	1,505,626
2023-10-04	5.450	5.460	5.410	5.440	4.914	1,330,286
2023-10-03	5.510	5.540	5.440	5.490	4.959	1,501,683
2023-10-02	5.640	5.690	5.560	5.580	5.040	812,912
2023-09-29	5.620	5.650	5.590	5.640	5.095	1,278,532
2023-09-28	5.590	5.660	5.580	5.630	5.086	1,188,584
2023-09-27	5.680	5.690	5.570	5.600	5.059	1,813,373
2023-09-26	5.610	5.720	5.600	5.690	5.140	1,715,581
2023-09-25	5.560	5.615	5.550	5.590	5.049	1,636,166
2023-09-22	5.500	5.610	5.495	5.580	5.040	2,768,840

← NewerPage 13 of 22 · 1,269 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.