Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 5.480 | 5.500 | 5.410 | 5.470 | 4.814 | 2,191,163 |
| 2023-01-04 | 5.450 | 5.455 | 5.380 | 5.440 | 4.787 | 1,281,421 |
| 2023-01-03 | 5.400 | 5.490 | 5.370 | 5.380 | 4.734 | 1,247,357 |
| 2022-12-30 | 5.400 | 5.525 | 5.400 | 5.470 | 4.814 | 978,202 |
| 2022-12-29 | 5.430 | 5.480 | 5.420 | 5.480 | 4.822 | 1,113,679 |
| 2022-12-28 | 5.450 | 5.495 | 5.420 | 5.480 | 4.822 | 760,747 |
| 2022-12-23 | 5.500 | 5.520 | 5.440 | 5.500 | 4.840 | 1,734,132 |
| 2022-12-22 | 5.560 | 5.590 | 5.540 | 5.570 | 4.902 | 3,860,096 |
| 2022-12-21 | 5.460 | 5.550 | 5.430 | 5.540 | 4.875 | 3,134,377 |
| 2022-12-20 | 5.390 | 5.460 | 5.330 | 5.440 | 4.787 | 2,857,231 |
| 2022-12-19 | 5.370 | 5.410 | 5.300 | 5.330 | 4.690 | 1,424,629 |
| 2022-12-16 | 5.260 | 5.390 | 5.250 | 5.290 | 4.655 | 8,990,431 |
| 2022-12-15 | 5.440 | 5.450 | 5.390 | 5.420 | 4.770 | 1,958,088 |
| 2022-12-14 | 5.450 | 5.460 | 5.410 | 5.460 | 4.805 | 2,409,653 |
| 2022-12-13 | 5.450 | 5.450 | 5.380 | 5.420 | 4.770 | 2,082,219 |
| 2022-12-12 | 5.390 | 5.410 | 5.345 | 5.410 | 4.761 | 1,805,661 |
| 2022-12-09 | 5.430 | 5.430 | 5.270 | 5.410 | 4.761 | 2,656,453 |
| 2022-12-08 | 5.410 | 5.410 | 5.290 | 5.330 | 4.690 | 2,054,308 |
| 2022-12-07 | 5.340 | 5.400 | 5.340 | 5.360 | 4.717 | 3,236,116 |
| 2022-12-06 | 5.400 | 5.410 | 5.370 | 5.380 | 4.734 | 6,375,216 |
| 2022-12-05 | 5.300 | 5.425 | 5.300 | 5.400 | 4.752 | 3,931,352 |
| 2022-12-02 | 5.290 | 5.345 | 5.260 | 5.320 | 4.682 | 3,045,273 |
| 2022-12-01 | 5.350 | 5.360 | 5.275 | 5.280 | 4.646 | 1,763,036 |
| 2022-11-30 | 5.250 | 5.315 | 5.190 | 5.310 | 4.673 | 6,033,180 |
| 2022-11-29 | 5.390 | 5.390 | 5.310 | 5.340 | 4.699 | 1,479,645 |
| 2022-11-28 | 5.390 | 5.415 | 5.340 | 5.360 | 4.717 | 1,178,703 |
| 2022-11-25 | 5.390 | 5.390 | 5.300 | 5.350 | 4.708 | 2,180,828 |
| 2022-11-24 | 5.390 | 5.420 | 5.330 | 5.330 | 4.690 | 3,206,272 |
| 2022-11-23 | 5.400 | 5.410 | 5.360 | 5.400 | 4.752 | 4,820,581 |
| 2022-11-22 | 5.270 | 5.390 | 5.270 | 5.370 | 4.726 | 4,051,950 |
| 2022-11-21 | 5.270 | 5.295 | 5.220 | 5.260 | 4.629 | 6,054,084 |
| 2022-11-18 | 5.200 | 5.250 | 5.190 | 5.230 | 4.602 | 1,911,326 |
| 2022-11-17 | 5.120 | 5.225 | 5.110 | 5.190 | 4.567 | 4,258,933 |
| 2022-11-16 | 5.030 | 5.080 | 5.000 | 5.070 | 4.462 | 6,729,252 |
| 2022-11-15 | 5.110 | 5.110 | 5.010 | 5.050 | 4.444 | 1,978,976 |
| 2022-11-14 | 5.030 | 5.060 | 4.990 | 5.010 | 4.409 | 2,265,317 |
| 2022-11-11 | 5.090 | 5.130 | 5.050 | 5.100 | 4.488 | 5,238,791 |
| 2022-11-10 | 5.040 | 5.040 | 4.990 | 5.000 | 4.400 | 2,500,625 |
| 2022-11-09 | 5.100 | 5.100 | 5.030 | 5.030 | 4.426 | 1,404,915 |
| 2022-11-08 | 5.030 | 5.080 | 5.020 | 5.050 | 4.444 | 1,770,444 |
| 2022-11-07 | 5.000 | 5.070 | 5.000 | 5.050 | 4.444 | 1,255,311 |
| 2022-11-04 | 5.000 | 5.060 | 5.000 | 5.010 | 4.409 | 3,582,832 |
| 2022-11-03 | 5.070 | 5.090 | 5.020 | 5.070 | 4.462 | 1,501,192 |
| 2022-11-02 | 5.130 | 5.130 | 5.060 | 5.100 | 4.488 | 1,808,597 |
| 2022-11-01 | 5.060 | 5.140 | 5.060 | 5.110 | 4.497 | 1,567,310 |
| 2022-10-31 | 5.020 | 5.070 | 4.970 | 5.060 | 4.453 | 2,135,034 |
| 2022-10-28 | 4.880 | 4.990 | 4.880 | 4.950 | 4.356 | 1,985,792 |
| 2022-10-27 | 4.900 | 4.950 | 4.870 | 4.870 | 4.286 | 2,400,578 |
| 2022-10-26 | 4.890 | 4.910 | 4.860 | 4.880 | 4.294 | 1,601,697 |
| 2022-10-25 | 4.840 | 4.930 | 4.830 | 4.900 | 4.312 | 1,721,744 |
| 2022-10-24 | 4.830 | 4.830 | 4.730 | 4.780 | 4.206 | 2,125,257 |
| 2022-10-21 | 4.690 | 4.740 | 4.660 | 4.670 | 4.110 | 1,600,995 |
| 2022-10-20 | 4.730 | 4.770 | 4.620 | 4.740 | 4.171 | 3,084,183 |
| 2022-10-19 | 4.680 | 4.740 | 4.660 | 4.720 | 4.154 | 1,897,774 |
| 2022-10-18 | 4.670 | 4.700 | 4.640 | 4.670 | 4.110 | 2,252,758 |
| 2022-10-17 | 4.690 | 4.690 | 4.620 | 4.650 | 4.092 | 1,657,489 |
| 2022-10-14 | 4.750 | 4.760 | 4.710 | 4.730 | 4.162 | 2,062,156 |
| 2022-10-13 | 4.650 | 4.710 | 4.650 | 4.650 | 4.092 | 1,937,641 |
| 2022-10-12 | 4.770 | 4.790 | 4.680 | 4.720 | 4.154 | 2,710,487 |
| 2022-10-11 | 4.710 | 4.780 | 4.710 | 4.730 | 4.162 | 1,662,552 |
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.