Steadfast Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.980	6.020	5.960	5.990	5.326	1,764,150
2023-06-28	5.990	6.000	5.940	5.970	5.308	2,000,550
2023-06-27	5.980	5.980	5.910	5.930	5.272	1,154,472
2023-06-26	5.970	5.980	5.930	5.970	5.308	1,735,812
2023-06-23	6.060	6.070	5.970	5.990	5.326	957,205
2023-06-22	6.160	6.180	6.050	6.060	5.388	2,682,366
2023-06-21	6.160	6.180	6.110	6.150	5.468	3,042,481
2023-06-20	6.040	6.160	6.020	6.160	5.477	2,988,247
2023-06-19	6.000	6.050	5.950	6.040	5.370	1,898,336
2023-06-16	5.980	5.990	5.925	5.950	5.290	3,612,116
2023-06-15	5.950	5.990	5.910	5.970	5.308	1,573,220
2023-06-14	5.950	5.985	5.885	5.940	5.281	2,878,229
2023-06-13	5.900	5.970	5.860	5.940	5.281	2,021,949
2023-06-09	5.890	5.920	5.855	5.910	5.255	2,342,801
2023-06-08	5.900	5.910	5.840	5.890	5.237	1,823,087
2023-06-07	5.900	5.900	5.850	5.850	5.201	1,899,601
2023-06-06	5.890	5.940	5.850	5.900	5.246	2,200,230
2023-06-05	5.960	6.000	5.920	5.930	5.272	1,541,128
2023-06-02	5.990	5.995	5.920	5.920	5.263	1,247,768
2023-06-01	5.920	6.000	5.900	5.980	5.317	1,106,561
2023-05-31	5.970	6.000	5.900	5.930	5.272	8,448,363
2023-05-30	5.970	6.015	5.960	6.000	5.335	598,710
2023-05-29	5.980	6.030	5.960	6.000	5.335	1,377,996
2023-05-26	5.950	5.980	5.930	5.940	5.281	1,059,957
2023-05-25	5.930	5.970	5.930	5.950	5.290	896,230
2023-05-24	5.960	6.005	5.950	5.980	5.317	1,037,969
2023-05-23	6.020	6.030	5.965	6.000	5.335	1,631,670
2023-05-22	6.030	6.040	5.930	5.970	5.308	1,103,940
2023-05-19	5.950	6.025	5.950	6.020	5.352	1,819,213
2023-05-18	5.910	5.940	5.895	5.920	5.263	1,813,623
2023-05-17	5.900	5.930	5.875	5.890	5.237	1,573,043
2023-05-16	5.960	5.980	5.900	5.920	5.263	2,089,545
2023-05-15	5.920	6.000	5.910	5.970	5.308	1,373,063
2023-05-12	5.920	5.970	5.890	5.940	5.281	2,308,878
2023-05-11	5.920	5.935	5.860	5.880	5.228	2,138,778
2023-05-10	5.830	5.955	5.830	5.920	5.263	1,972,391
2023-05-09	5.890	5.910	5.830	5.870	5.219	1,356,399
2023-05-08	5.900	5.910	5.800	5.860	5.210	2,505,197
2023-05-05	5.890	5.900	5.805	5.830	5.183	2,190,874
2023-05-04	5.810	5.890	5.790	5.880	5.228	1,416,597
2023-05-03	5.810	5.850	5.765	5.840	5.192	2,170,039
2023-05-02	5.950	5.960	5.890	5.890	5.237	1,301,291
2023-05-01	5.950	6.000	5.910	5.910	5.255	1,398,599
2023-04-28	5.960	6.010	5.930	5.930	5.272	2,431,030
2023-04-27	5.920	5.970	5.890	5.910	5.255	3,754,685
2023-04-26	6.060	6.090	6.010	6.040	5.370	2,554,111
2023-04-24	6.050	6.090	6.035	6.060	5.388	4,326,161
2023-04-21	5.990	6.065	5.940	6.030	5.361	6,175,093
2023-04-20	5.960	5.980	5.930	5.940	5.281	1,412,387
2023-04-19	5.860	5.960	5.840	5.930	5.272	1,369,550
2023-04-18	5.850	5.910	5.840	5.890	5.237	2,738,133
2023-04-17	5.950	5.990	5.910	5.930	5.272	1,230,456
2023-04-14	5.950	5.970	5.930	5.930	5.272	2,179,557
2023-04-13	6.030	6.030	5.930	5.980	5.317	1,698,005
2023-04-12	6.010	6.040	6.000	6.000	5.335	2,962,228
2023-04-11	5.990	6.030	5.950	5.980	5.317	4,941,052
2023-04-06	5.990	6.000	5.900	5.950	5.290	1,907,561
2023-04-05	5.960	5.990	5.930	5.970	5.308	1,108,540
2023-04-04	5.930	5.940	5.830	5.930	5.272	1,192,182
2023-04-03	5.850	5.915	5.820	5.840	5.192	1,938,878

← NewerPage 15 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.