Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 5.480 | 5.570 | 5.480 | 5.520 | 4.986 | 1,944,893 |
| 2023-09-20 | 5.550 | 5.610 | 5.530 | 5.600 | 5.059 | 3,170,381 |
| 2023-09-19 | 5.600 | 5.600 | 5.550 | 5.560 | 5.022 | 1,253,160 |
| 2023-09-18 | 5.600 | 5.630 | 5.560 | 5.570 | 5.031 | 1,603,729 |
| 2023-09-15 | 5.550 | 5.650 | 5.550 | 5.610 | 5.068 | 3,359,007 |
| 2023-09-14 | 5.430 | 5.520 | 5.380 | 5.510 | 4.977 | 2,276,546 |
| 2023-09-13 | 5.510 | 5.535 | 5.470 | 5.470 | 4.941 | 1,234,438 |
| 2023-09-12 | 5.520 | 5.540 | 5.480 | 5.510 | 4.977 | 1,630,855 |
| 2023-09-11 | 5.510 | 5.560 | 5.500 | 5.520 | 4.986 | 1,088,753 |
| 2023-09-08 | 5.540 | 5.570 | 5.500 | 5.530 | 4.995 | 1,490,263 |
| 2023-09-07 | 5.490 | 5.510 | 5.430 | 5.500 | 4.968 | 2,347,754 |
| 2023-09-06 | 5.590 | 5.620 | 5.520 | 5.530 | 4.995 | 1,495,749 |
| 2023-09-05 | 5.600 | 5.620 | 5.575 | 5.610 | 5.068 | 1,044,659 |
| 2023-09-04 | 5.650 | 5.650 | 5.590 | 5.620 | 5.077 | 1,585,275 |
| 2023-09-01 | 5.670 | 5.680 | 5.620 | 5.640 | 5.095 | 1,177,544 |
| 2023-08-31 | 5.650 | 5.750 | 5.620 | 5.640 | 5.095 | 5,226,517 |
| 2023-08-30 | 5.600 | 5.690 | 5.570 | 5.630 | 5.086 | 4,657,837 |
| 2023-08-29 | 5.550 | 5.600 | 5.520 | 5.540 | 5.004 | 2,830,816 |
| 2023-08-28 | 5.600 | 5.620 | 5.490 | 5.500 | 4.968 | 2,987,659 |
| 2023-08-25 | 5.640 | 5.660 | 5.550 | 5.570 | 5.031 | 3,584,486 |
| 2023-08-24 | 5.650 | 5.700 | 5.645 | 5.670 | 5.122 | 2,984,920 |
| 2023-08-23 | 5.580 | 5.665 | 5.570 | 5.630 | 5.086 | 3,009,930 |
| 2023-08-22 | 5.560 | 5.670 | 5.535 | 5.580 | 5.040 | 3,341,905 |
| 2023-08-21 | 5.590 | 5.655 | 5.540 | 5.570 | 5.031 | 2,519,935 |
| 2023-08-18 | 5.710 | 5.750 | 5.680 | 5.720 | 5.086 | 3,199,008 |
| 2023-08-17 | 5.920 | 5.930 | 5.670 | 5.730 | 5.094 | 3,072,414 |
| 2023-08-16 | 5.840 | 5.850 | 5.785 | 5.830 | 5.183 | 2,086,447 |
| 2023-08-15 | 5.850 | 5.910 | 5.850 | 5.900 | 5.246 | 1,676,585 |
| 2023-08-14 | 5.860 | 5.875 | 5.830 | 5.870 | 5.219 | 1,668,887 |
| 2023-08-11 | 5.930 | 5.940 | 5.860 | 5.890 | 5.237 | 1,082,721 |
| 2023-08-10 | 5.860 | 5.970 | 5.855 | 5.950 | 5.290 | 2,440,460 |
| 2023-08-09 | 5.810 | 5.830 | 5.760 | 5.820 | 5.175 | 1,274,882 |
| 2023-08-08 | 5.890 | 5.890 | 5.820 | 5.850 | 5.201 | 1,564,544 |
| 2023-08-07 | 5.880 | 5.890 | 5.830 | 5.860 | 5.210 | 813,849 |
| 2023-08-04 | 5.850 | 5.880 | 5.820 | 5.880 | 5.228 | 1,952,717 |
| 2023-08-03 | 5.800 | 5.860 | 5.780 | 5.850 | 5.201 | 1,735,063 |
| 2023-08-02 | 5.810 | 5.845 | 5.790 | 5.820 | 5.175 | 3,648,528 |
| 2023-08-01 | 5.830 | 5.845 | 5.810 | 5.810 | 5.166 | 1,969,324 |
| 2023-07-31 | 5.840 | 5.880 | 5.770 | 5.830 | 5.183 | 2,806,583 |
| 2023-07-28 | 5.880 | 5.910 | 5.800 | 5.840 | 5.192 | 1,345,071 |
| 2023-07-27 | 5.850 | 5.890 | 5.830 | 5.880 | 5.228 | 1,931,732 |
| 2023-07-26 | 5.810 | 5.840 | 5.790 | 5.840 | 5.192 | 1,791,644 |
| 2023-07-25 | 5.840 | 5.840 | 5.710 | 5.840 | 5.192 | 2,725,617 |
| 2023-07-24 | 5.860 | 5.910 | 5.840 | 5.860 | 5.210 | 2,693,955 |
| 2023-07-21 | 5.850 | 5.850 | 5.790 | 5.820 | 5.175 | 3,043,766 |
| 2023-07-20 | 5.820 | 5.840 | 5.800 | 5.820 | 5.175 | 2,184,967 |
| 2023-07-19 | 5.820 | 5.835 | 5.790 | 5.800 | 5.157 | 1,155,870 |
| 2023-07-18 | 5.890 | 5.890 | 5.780 | 5.810 | 5.166 | 2,281,775 |
| 2023-07-17 | 5.810 | 5.850 | 5.800 | 5.840 | 5.192 | 1,941,608 |
| 2023-07-14 | 5.840 | 5.840 | 5.790 | 5.810 | 5.166 | 1,779,971 |
| 2023-07-13 | 5.870 | 5.870 | 5.770 | 5.820 | 5.175 | 2,818,093 |
| 2023-07-12 | 5.870 | 5.880 | 5.800 | 5.820 | 5.175 | 1,514,553 |
| 2023-07-11 | 5.850 | 5.860 | 5.780 | 5.820 | 5.175 | 1,699,824 |
| 2023-07-10 | 5.880 | 5.890 | 5.810 | 5.840 | 5.192 | 2,221,396 |
| 2023-07-07 | 5.880 | 5.900 | 5.825 | 5.850 | 5.201 | 3,031,467 |
| 2023-07-06 | 5.980 | 5.990 | 5.940 | 5.950 | 5.290 | 2,443,571 |
| 2023-07-05 | 5.930 | 6.015 | 5.890 | 5.980 | 5.317 | 3,035,767 |
| 2023-07-04 | 5.960 | 5.970 | 5.910 | 5.950 | 5.290 | 1,170,073 |
| 2023-07-03 | 6.040 | 6.060 | 5.935 | 5.980 | 5.317 | 4,247,684 |
| 2023-06-30 | 5.990 | 6.030 | 5.980 | 6.000 | 5.335 | 2,929,790 |
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.