Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 4.740 | 4.770 | 4.710 | 4.720 | 4.154 | 1,404,190 |
| 2022-10-07 | 4.780 | 4.830 | 4.780 | 4.790 | 4.215 | 2,263,531 |
| 2022-10-06 | 4.770 | 4.860 | 4.765 | 4.860 | 4.277 | 1,847,579 |
| 2022-10-05 | 4.710 | 4.785 | 4.685 | 4.770 | 4.198 | 2,395,145 |
| 2022-10-04 | 4.680 | 4.730 | 4.640 | 4.710 | 4.145 | 1,527,795 |
| 2022-10-03 | 4.630 | 4.650 | 4.560 | 4.620 | 4.066 | 1,114,605 |
| 2022-09-30 | 4.610 | 4.660 | 4.580 | 4.630 | 4.074 | 3,673,128 |
| 2022-09-29 | 4.660 | 4.715 | 4.650 | 4.670 | 4.110 | 2,188,463 |
| 2022-09-28 | 4.700 | 4.730 | 4.550 | 4.630 | 4.074 | 4,278,454 |
| 2022-09-27 | 4.780 | 4.820 | 4.690 | 4.700 | 4.136 | 2,654,151 |
| 2022-09-26 | 4.770 | 4.840 | 4.760 | 4.790 | 4.215 | 4,643,021 |
| 2022-09-23 | 4.850 | 4.900 | 4.810 | 4.830 | 4.250 | 2,799,350 |
| 2022-09-21 | 4.920 | 5.020 | 4.920 | 4.920 | 4.330 | 2,271,956 |
| 2022-09-20 | 5.040 | 5.060 | 4.980 | 4.980 | 4.382 | 1,635,828 |
| 2022-09-19 | 4.930 | 5.020 | 4.920 | 4.990 | 4.391 | 2,900,443 |
| 2022-09-16 | 5.070 | 5.070 | 4.985 | 5.000 | 4.400 | 6,093,676 |
| 2022-09-15 | 5.080 | 5.100 | 5.030 | 5.030 | 4.426 | 3,101,062 |
| 2022-09-14 | 5.010 | 5.065 | 4.990 | 5.030 | 4.426 | 2,182,769 |
| 2022-09-13 | 5.150 | 5.160 | 5.090 | 5.120 | 4.506 | 2,174,441 |
| 2022-09-12 | 4.980 | 5.120 | 4.980 | 5.090 | 4.479 | 3,113,657 |
| 2022-09-09 | 5.000 | 5.040 | 4.970 | 4.990 | 4.391 | 3,159,922 |
| 2022-09-08 | 4.940 | 5.030 | 4.940 | 5.010 | 4.409 | 2,783,554 |
| 2022-09-07 | 4.960 | 5.000 | 4.920 | 4.970 | 4.374 | 3,299,712 |
| 2022-09-06 | 4.970 | 5.010 | 4.940 | 4.950 | 4.356 | 1,629,916 |
| 2022-09-05 | 5.020 | 5.040 | 4.970 | 4.990 | 4.391 | 2,972,810 |
| 2022-09-02 | 5.040 | 5.060 | 4.990 | 5.000 | 4.400 | 2,363,763 |
| 2022-09-01 | 4.960 | 5.030 | 4.940 | 5.000 | 4.400 | 2,315,355 |
| 2022-08-31 | 5.070 | 5.075 | 5.020 | 5.040 | 4.435 | 3,376,759 |
| 2022-08-30 | 5.030 | 5.100 | 5.030 | 5.070 | 4.462 | 2,139,269 |
| 2022-08-29 | 5.070 | 5.080 | 5.030 | 5.060 | 4.453 | 1,719,116 |
| 2022-08-26 | 5.110 | 5.170 | 5.110 | 5.140 | 4.523 | 2,859,734 |
| 2022-08-25 | 5.220 | 5.220 | 5.130 | 5.150 | 4.532 | 3,494,576 |
| 2022-08-24 | 5.170 | 5.210 | 5.140 | 5.190 | 4.567 | 3,059,524 |
| 2022-08-23 | 5.230 | 5.270 | 5.150 | 5.150 | 4.532 | 3,781,710 |
| 2022-08-22 | 5.260 | 5.290 | 5.200 | 5.270 | 4.638 | 3,748,626 |
| 2022-08-19 | 5.340 | 5.405 | 5.275 | 5.380 | 4.666 | 10,319,263 |
| 2022-08-18 | 5.200 | 5.395 | 5.200 | 5.290 | 4.588 | 6,764,297 |
| 2022-08-17 | 5.390 | 5.390 | 5.390 | 5.390 | 4.674 | 0 |
| 2022-08-16 | 5.470 | 5.490 | 5.360 | 5.390 | 4.674 | 2,014,298 |
| 2022-08-15 | 5.360 | 5.400 | 5.335 | 5.400 | 4.683 | 1,666,186 |
| 2022-08-12 | 5.360 | 5.390 | 5.330 | 5.330 | 4.622 | 5,207,746 |
| 2022-08-11 | 5.380 | 5.420 | 5.370 | 5.410 | 4.692 | 4,656,639 |
| 2022-08-10 | 5.330 | 5.450 | 5.330 | 5.390 | 4.674 | 2,713,519 |
| 2022-08-09 | 5.450 | 5.490 | 5.390 | 5.400 | 4.683 | 3,244,803 |
| 2022-08-08 | 5.410 | 5.480 | 5.410 | 5.460 | 4.735 | 1,938,209 |
| 2022-08-05 | 5.490 | 5.490 | 5.390 | 5.410 | 4.692 | 1,766,234 |
| 2022-08-04 | 5.440 | 5.500 | 5.410 | 5.460 | 4.735 | 4,637,802 |
| 2022-08-03 | 5.350 | 5.450 | 5.350 | 5.430 | 4.709 | 4,227,952 |
| 2022-08-02 | 5.320 | 5.380 | 5.310 | 5.340 | 4.631 | 1,968,072 |
| 2022-08-01 | 5.350 | 5.370 | 5.310 | 5.340 | 4.631 | 1,644,806 |
| 2022-07-29 | 5.330 | 5.400 | 5.300 | 5.320 | 4.614 | 2,690,390 |
| 2022-07-28 | 5.330 | 5.330 | 5.270 | 5.310 | 4.605 | 1,681,684 |
| 2022-07-27 | 5.320 | 5.360 | 5.290 | 5.300 | 4.596 | 1,378,090 |
| 2022-07-26 | 5.330 | 5.340 | 5.270 | 5.310 | 4.605 | 1,842,900 |
| 2022-07-25 | 5.170 | 5.330 | 5.160 | 5.320 | 4.614 | 3,555,288 |
| 2022-07-22 | 5.120 | 5.140 | 5.055 | 5.120 | 4.440 | 3,029,368 |
| 2022-07-21 | 5.090 | 5.145 | 5.070 | 5.140 | 4.458 | 2,013,677 |
| 2022-07-20 | 5.100 | 5.160 | 5.060 | 5.120 | 4.440 | 2,059,740 |
| 2022-07-19 | 5.030 | 5.100 | 5.020 | 5.060 | 4.388 | 1,936,106 |
| 2022-07-18 | 5.140 | 5.190 | 5.080 | 5.120 | 4.440 | 2,174,177 |
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.