Steadfast Group Ltd historical data

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

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

← NewerPage 2 of 22 · 1,267 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.