Steadfast Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.800	5.875	5.740	5.850	5.201	3,091,781
2023-03-30	5.720	5.790	5.710	5.770	5.130	2,332,215
2023-03-29	5.730	5.740	5.680	5.720	5.086	1,429,164
2023-03-28	5.710	5.745	5.690	5.700	5.068	2,202,499
2023-03-27	5.720	5.740	5.690	5.710	5.077	2,105,683
2023-03-24	5.620	5.675	5.600	5.650	5.023	2,048,619
2023-03-23	5.720	5.850	5.710	5.710	5.077	2,913,329
2023-03-22	5.630	5.750	5.620	5.720	5.086	3,032,732
2023-03-21	5.550	5.575	5.500	5.570	4.952	2,421,524
2023-03-20	5.480	5.570	5.425	5.460	4.854	2,417,076
2023-03-17	5.600	5.680	5.585	5.610	4.988	20,632,859
2023-03-16	5.590	5.630	5.520	5.620	4.997	4,388,305
2023-03-15	5.510	5.600	5.475	5.580	4.961	3,040,140
2023-03-14	5.510	5.520	5.340	5.480	4.872	4,035,850
2023-03-13	5.690	5.710	5.600	5.600	4.979	1,452,687
2023-03-10	5.770	5.790	5.710	5.730	5.094	2,041,479
2023-03-09	5.800	5.840	5.740	5.820	5.175	2,501,483
2023-03-08	5.820	5.840	5.760	5.760	5.121	5,107,963
2023-03-07	5.810	5.860	5.790	5.820	5.175	3,048,827
2023-03-06	5.830	5.845	5.790	5.820	5.175	1,868,621
2023-03-03	5.790	5.830	5.770	5.800	5.157	1,088,650
2023-03-02	5.810	5.860	5.770	5.810	5.166	2,582,143
2023-03-01	5.790	5.910	5.790	5.850	5.201	2,342,813
2023-02-28	5.790	5.850	5.780	5.830	5.183	2,902,517
2023-02-27	5.800	5.800	5.700	5.780	5.139	1,453,549
2023-02-24	5.860	5.880	5.810	5.860	5.157	2,776,767
2023-02-23	5.820	5.865	5.760	5.850	5.148	2,160,053
2023-02-22	5.590	5.775	5.550	5.740	5.051	3,088,206
2023-02-21	5.700	5.700	5.550	5.590	4.919	2,006,777
2023-02-20	5.640	5.655	5.600	5.640	4.963	1,689,332
2023-02-17	5.710	5.740	5.630	5.650	4.972	1,271,149
2023-02-16	5.480	5.720	5.480	5.670	4.990	2,452,402
2023-02-15	5.440	5.530	5.400	5.490	4.831	2,549,460
2023-02-14	5.430	5.450	5.380	5.410	4.761	1,157,815
2023-02-13	5.280	5.410	5.280	5.400	4.752	1,123,719
2023-02-10	5.280	5.440	5.280	5.420	4.770	811,015
2023-02-09	5.410	5.470	5.410	5.420	4.770	2,094,308
2023-02-08	5.370	5.430	5.350	5.420	4.770	2,082,699
2023-02-07	5.370	5.400	5.320	5.390	4.743	2,135,402
2023-02-06	5.280	5.360	5.220	5.360	4.717	2,308,524
2023-02-03	5.310	5.320	5.210	5.250	4.620	3,533,530
2023-02-02	5.250	5.320	5.230	5.280	4.646	1,979,343
2023-02-01	5.250	5.330	5.240	5.300	4.664	2,620,565
2023-01-31	5.330	5.360	5.230	5.240	4.611	2,746,382
2023-01-30	5.340	5.380	5.235	5.280	4.646	2,502,671
2023-01-27	5.390	5.390	5.340	5.380	4.734	1,710,702
2023-01-25	5.410	5.430	5.320	5.370	4.726	2,335,071
2023-01-24	5.480	5.480	5.370	5.450	4.796	1,973,817
2023-01-23	5.460	5.500	5.385	5.420	4.770	2,091,249
2023-01-20	5.560	5.560	5.430	5.450	4.796	1,298,505
2023-01-19	5.470	5.535	5.440	5.500	4.840	1,898,612
2023-01-18	5.450	5.450	5.370	5.440	4.787	973,289
2023-01-17	5.400	5.410	5.360	5.390	4.743	1,049,895
2023-01-16	5.370	5.390	5.340	5.360	4.717	1,079,713
2023-01-13	5.350	5.355	5.290	5.350	4.708	1,954,466
2023-01-12	5.420	5.420	5.310	5.350	4.708	1,600,946
2023-01-11	5.400	5.400	5.330	5.330	4.690	1,108,666
2023-01-10	5.330	5.385	5.330	5.350	4.708	2,073,958
2023-01-09	5.500	5.500	5.390	5.390	4.743	1,502,005
2023-01-06	5.430	5.470	5.395	5.420	4.770	1,186,582

← NewerPage 16 of 22 · 1,265 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.