Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.100 | 5.100 | 5.030 | 5.100 | 4.423 | 3,669,304 |
| 2022-07-14 | 5.010 | 5.050 | 5.000 | 5.040 | 4.371 | 1,530,798 |
| 2022-07-13 | 5.040 | 5.050 | 4.990 | 5.030 | 4.362 | 1,432,041 |
| 2022-07-12 | 5.100 | 5.100 | 5.000 | 5.020 | 4.354 | 1,583,880 |
| 2022-07-11 | 5.050 | 5.050 | 4.980 | 5.020 | 4.354 | 1,875,978 |
| 2022-07-08 | 5.040 | 5.060 | 4.990 | 5.020 | 4.354 | 3,668,470 |
| 2022-07-07 | 5.050 | 5.100 | 4.980 | 5.030 | 4.362 | 5,707,317 |
| 2022-07-06 | 5.010 | 5.110 | 5.000 | 5.110 | 4.432 | 2,104,193 |
| 2022-07-05 | 4.980 | 5.010 | 4.930 | 4.970 | 4.310 | 1,577,199 |
| 2022-07-04 | 5.010 | 5.050 | 4.980 | 5.000 | 4.336 | 2,190,659 |
| 2022-07-01 | 5.040 | 5.100 | 4.970 | 4.970 | 4.310 | 2,079,090 |
| 2022-06-30 | 5.040 | 5.100 | 5.020 | 5.020 | 4.354 | 1,457,910 |
| 2022-06-29 | 5.000 | 5.090 | 5.000 | 5.060 | 4.388 | 1,450,961 |
| 2022-06-28 | 5.090 | 5.120 | 5.060 | 5.100 | 4.423 | 1,502,423 |
| 2022-06-27 | 5.070 | 5.150 | 5.020 | 5.080 | 4.406 | 1,532,841 |
| 2022-06-24 | 5.000 | 5.005 | 4.910 | 4.980 | 4.319 | 1,454,055 |
| 2022-06-23 | 4.920 | 4.985 | 4.890 | 4.940 | 4.284 | 1,424,943 |
| 2022-06-22 | 4.690 | 4.840 | 4.690 | 4.820 | 4.180 | 2,727,615 |
| 2022-06-21 | 4.710 | 4.760 | 4.675 | 4.720 | 4.093 | 3,031,686 |
| 2022-06-20 | 4.730 | 4.760 | 4.670 | 4.690 | 4.067 | 2,600,712 |
| 2022-06-17 | 4.740 | 4.740 | 4.620 | 4.700 | 4.076 | 3,628,191 |
| 2022-06-16 | 4.680 | 4.750 | 4.630 | 4.720 | 4.093 | 3,203,083 |
| 2022-06-15 | 4.620 | 4.715 | 4.590 | 4.680 | 4.059 | 2,735,345 |
| 2022-06-14 | 4.700 | 4.700 | 4.540 | 4.630 | 4.015 | 5,631,583 |
| 2022-06-10 | 4.950 | 4.970 | 4.790 | 4.790 | 4.154 | 1,162,587 |
| 2022-06-09 | 4.930 | 4.980 | 4.890 | 4.930 | 4.275 | 2,678,802 |
| 2022-06-08 | 4.890 | 4.970 | 4.890 | 4.970 | 4.310 | 3,250,780 |
| 2022-06-07 | 4.900 | 4.920 | 4.850 | 4.870 | 4.223 | 1,799,635 |
| 2022-06-06 | 4.940 | 4.970 | 4.890 | 4.920 | 4.267 | 827,767 |
| 2022-06-03 | 4.850 | 5.000 | 4.850 | 4.930 | 4.275 | 1,789,506 |
| 2022-06-02 | 4.900 | 4.940 | 4.860 | 4.930 | 4.275 | 1,993,893 |
| 2022-06-01 | 5.070 | 5.090 | 4.940 | 4.980 | 4.319 | 3,012,660 |
| 2022-05-31 | 5.050 | 5.075 | 5.025 | 5.040 | 4.371 | 6,171,249 |
| 2022-05-30 | 5.160 | 5.190 | 5.030 | 5.070 | 4.397 | 2,190,982 |
| 2022-05-27 | 5.100 | 5.130 | 5.045 | 5.080 | 4.406 | 6,083,175 |
| 2022-05-26 | 4.960 | 5.040 | 4.960 | 5.000 | 4.336 | 1,169,741 |
| 2022-05-25 | 5.100 | 5.100 | 4.980 | 5.020 | 4.354 | 1,905,113 |
| 2022-05-24 | 5.080 | 5.150 | 5.020 | 5.030 | 4.362 | 4,961,192 |
| 2022-05-23 | 5.050 | 5.120 | 5.050 | 5.090 | 4.414 | 3,973,957 |
| 2022-05-20 | 4.890 | 5.040 | 4.885 | 5.040 | 4.371 | 3,638,362 |
| 2022-05-19 | 4.840 | 4.910 | 4.840 | 4.910 | 4.258 | 5,699,359 |
| 2022-05-18 | 4.910 | 4.970 | 4.870 | 4.890 | 4.241 | 1,881,302 |
| 2022-05-17 | 5.000 | 5.020 | 4.925 | 4.940 | 4.284 | 1,561,753 |
| 2022-05-16 | 4.950 | 5.000 | 4.940 | 4.960 | 4.301 | 1,463,293 |
| 2022-05-13 | 4.820 | 4.920 | 4.770 | 4.920 | 4.267 | 3,466,677 |
| 2022-05-12 | 4.870 | 4.930 | 4.780 | 4.810 | 4.171 | 3,557,956 |
| 2022-05-11 | 4.820 | 4.880 | 4.780 | 4.830 | 4.189 | 2,653,440 |
| 2022-05-10 | 4.850 | 4.910 | 4.775 | 4.810 | 4.171 | 2,591,560 |
| 2022-05-09 | 4.850 | 4.860 | 4.760 | 4.820 | 4.180 | 1,729,488 |
| 2022-05-06 | 4.990 | 4.990 | 4.845 | 4.890 | 4.241 | 2,123,573 |
| 2022-05-05 | 4.960 | 5.030 | 4.935 | 5.010 | 4.345 | 2,314,872 |
| 2022-05-04 | 5.020 | 5.040 | 4.930 | 4.950 | 4.293 | 950,937 |
| 2022-05-03 | 4.960 | 5.050 | 4.960 | 4.990 | 4.327 | 870,769 |
| 2022-05-02 | 5.060 | 5.120 | 5.020 | 5.020 | 4.354 | 1,728,110 |
| 2022-04-29 | 5.140 | 5.160 | 5.090 | 5.160 | 4.475 | 1,685,276 |
| 2022-04-28 | 5.090 | 5.120 | 5.030 | 5.080 | 4.406 | 1,814,590 |
| 2022-04-27 | 5.050 | 5.160 | 5.050 | 5.080 | 4.406 | 15,296,255 |
| 2022-04-26 | 4.980 | 5.110 | 4.980 | 5.080 | 4.406 | 3,304,313 |
| 2022-04-22 | 5.020 | 5.050 | 4.955 | 5.020 | 4.354 | 2,916,756 |
| 2022-04-21 | 4.930 | 5.010 | 4.920 | 5.000 | 4.336 | 5,356,011 |
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.