Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.240 | 5.250 | 5.200 | 5.200 | 5.087 | 2,304,932 |
| 2026-07-23 | 5.280 | 5.295 | 5.230 | 5.230 | 5.116 | 2,536,261 |
| 2026-07-22 | 5.250 | 5.270 | 5.220 | 5.250 | 5.135 | 2,239,095 |
| 2026-07-21 | 5.250 | 5.280 | 5.240 | 5.260 | 5.145 | 3,036,190 |
| 2026-07-20 | 5.310 | 5.320 | 5.245 | 5.250 | 5.135 | 1,648,379 |
| 2026-07-17 | 5.280 | 5.320 | 5.240 | 5.270 | 5.155 | 2,269,526 |
| 2026-07-16 | 5.230 | 5.310 | 5.230 | 5.270 | 5.155 | 3,847,405 |
| 2026-07-15 | 5.250 | 5.340 | 5.230 | 5.230 | 5.116 | 2,135,185 |
| 2026-07-14 | 5.200 | 5.310 | 5.190 | 5.240 | 5.126 | 3,617,494 |
| 2026-07-13 | 5.170 | 5.210 | 5.135 | 5.190 | 5.077 | 2,133,570 |
| 2026-07-10 | 5.190 | 5.200 | 5.140 | 5.170 | 5.057 | 1,537,592 |
| 2026-07-09 | 5.190 | 5.220 | 5.130 | 5.190 | 5.077 | 2,144,414 |
| 2026-07-08 | 5.120 | 5.150 | 5.075 | 5.150 | 5.038 | 1,962,607 |
| 2026-07-07 | 5.070 | 5.180 | 5.060 | 5.120 | 5.008 | 2,372,584 |
| 2026-07-06 | 5.100 | 5.120 | 5.050 | 5.080 | 4.969 | 1,944,782 |
| 2026-07-03 | 5.050 | 5.070 | 5.020 | 5.070 | 4.959 | 2,046,501 |
| 2026-07-02 | 5.100 | 5.130 | 5.070 | 5.070 | 4.959 | 1,935,000 |
| 2026-07-01 | 5.120 | 5.200 | 5.100 | 5.100 | 4.989 | 3,166,117 |
| 2026-06-30 | 5.120 | 5.170 | 5.100 | 5.100 | 4.989 | 4,452,344 |
| 2026-06-29 | 5.100 | 5.180 | 5.080 | 5.110 | 4.998 | 1,871,366 |
| 2026-06-26 | 5.080 | 5.110 | 5.060 | 5.080 | 4.969 | 1,479,997 |
| 2026-06-25 | 5.000 | 5.130 | 5.000 | 5.080 | 4.969 | 3,244,586 |
| 2026-06-24 | 5.050 | 5.100 | 4.950 | 4.950 | 4.842 | 3,664,478 |
| 2026-06-23 | 5.150 | 5.150 | 5.040 | 5.050 | 4.940 | 3,209,890 |
| 2026-06-22 | 5.160 | 5.210 | 5.100 | 5.110 | 4.998 | 2,206,402 |
| 2026-06-19 | 5.130 | 5.190 | 5.120 | 5.150 | 5.038 | 9,815,637 |
| 2026-06-18 | 5.170 | 5.260 | 5.160 | 5.160 | 5.047 | 2,940,179 |
| 2026-06-17 | 5.150 | 5.250 | 5.120 | 5.250 | 5.135 | 2,316,996 |
| 2026-06-16 | 5.120 | 5.220 | 5.110 | 5.190 | 5.077 | 5,100,061 |
| 2026-06-15 | 5.220 | 5.250 | 5.120 | 5.120 | 5.008 | 7,912,650 |
| 2026-06-12 | 5.280 | 5.290 | 5.150 | 5.150 | 5.038 | 7,169,012 |
| 2026-06-11 | 5.350 | 5.400 | 5.230 | 5.230 | 5.116 | 15,520,180 |
| 2026-06-10 | 5.230 | 5.380 | 5.160 | 5.380 | 5.263 | 11,798,214 |
| 2026-06-09 | 3.950 | 4.000 | 3.920 | 3.950 | 3.864 | 2,523,400 |
| 2026-06-05 | 4.020 | 4.030 | 3.960 | 3.960 | 3.874 | 1,837,831 |
| 2026-06-04 | 3.950 | 4.020 | 3.940 | 4.000 | 3.913 | 1,148,421 |
| 2026-06-03 | 3.970 | 4.010 | 3.910 | 3.970 | 3.883 | 1,995,132 |
| 2026-06-02 | 4.010 | 4.030 | 3.950 | 4.010 | 3.923 | 4,761,030 |
| 2026-06-01 | 4.050 | 4.080 | 4.010 | 4.050 | 3.962 | 1,205,189 |
| 2026-05-29 | 4.050 | 4.080 | 4.000 | 4.080 | 3.991 | 4,435,647 |
| 2026-05-28 | 4.100 | 4.130 | 4.010 | 4.070 | 3.981 | 1,725,655 |
| 2026-05-27 | 4.080 | 4.180 | 4.065 | 4.170 | 4.079 | 1,582,075 |
| 2026-05-26 | 4.150 | 4.150 | 4.080 | 4.090 | 4.001 | 1,960,657 |
| 2026-05-25 | 4.070 | 4.120 | 4.070 | 4.100 | 4.011 | 1,488,796 |
| 2026-05-22 | 4.090 | 4.130 | 4.010 | 4.130 | 4.040 | 2,748,563 |
| 2026-05-21 | 4.140 | 4.140 | 4.080 | 4.090 | 4.001 | 1,218,528 |
| 2026-05-20 | 4.130 | 4.180 | 4.080 | 4.090 | 4.001 | 1,832,889 |
| 2026-05-19 | 4.060 | 4.170 | 4.040 | 4.150 | 4.059 | 2,056,644 |
| 2026-05-18 | 4.020 | 4.040 | 3.980 | 4.000 | 3.913 | 2,447,686 |
| 2026-05-15 | 4.000 | 4.030 | 3.950 | 4.010 | 3.923 | 1,838,731 |
| 2026-05-14 | 3.910 | 3.940 | 3.870 | 3.910 | 3.825 | 2,586,659 |
| 2026-05-13 | 3.970 | 4.000 | 3.940 | 3.950 | 3.864 | 2,223,646 |
| 2026-05-12 | 4.060 | 4.100 | 3.940 | 3.980 | 3.893 | 3,537,157 |
| 2026-05-11 | 4.050 | 4.100 | 3.990 | 4.070 | 3.981 | 1,599,806 |
| 2026-05-08 | 4.090 | 4.120 | 4.040 | 4.050 | 3.962 | 1,678,765 |
| 2026-05-07 | 4.120 | 4.130 | 4.050 | 4.100 | 4.011 | 3,135,471 |
| 2026-05-06 | 4.210 | 4.230 | 4.120 | 4.130 | 4.040 | 2,327,909 |
| 2026-05-05 | 4.170 | 4.220 | 4.120 | 4.220 | 4.128 | 1,228,430 |
| 2026-05-04 | 4.200 | 4.200 | 4.120 | 4.190 | 4.099 | 1,881,658 |
| 2026-05-01 | 4.300 | 4.300 | 4.150 | 4.200 | 4.108 | 2,308,164 |
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.