Steadfast Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.900	4.920	4.840	4.860	4.215	2,110,452
2022-04-19	4.850	4.890	4.820	4.890	4.241	925,864
2022-04-14	4.850	4.895	4.840	4.860	4.215	1,534,132
2022-04-13	4.840	4.890	4.840	4.850	4.206	1,672,818
2022-04-12	4.890	4.940	4.880	4.880	4.232	871,939
2022-04-11	4.850	4.930	4.850	4.890	4.241	621,405
2022-04-08	4.890	4.940	4.860	4.890	4.241	784,189
2022-04-07	4.860	4.900	4.820	4.870	4.223	1,343,773
2022-04-06	4.820	4.870	4.800	4.870	4.223	1,012,109
2022-04-05	4.840	4.890	4.800	4.820	4.180	1,294,133
2022-04-04	4.770	4.810	4.740	4.790	4.154	1,037,330
2022-04-01	4.730	4.810	4.730	4.740	4.111	1,234,911
2022-03-31	4.810	4.850	4.750	4.780	4.145	2,418,912
2022-03-30	4.760	4.785	4.730	4.780	4.145	1,154,901
2022-03-29	4.790	4.820	4.755	4.770	4.137	1,566,137
2022-03-28	4.800	4.810	4.730	4.770	4.137	1,421,939
2022-03-25	4.800	4.810	4.720	4.750	4.119	1,625,724
2022-03-24	4.760	4.790	4.730	4.740	4.111	1,316,084
2022-03-23	4.760	4.800	4.750	4.800	4.163	2,439,640
2022-03-22	4.780	4.820	4.730	4.780	4.145	2,578,104
2022-03-21	4.880	4.910	4.750	4.780	4.145	2,328,698
2022-03-18	4.780	4.830	4.760	4.820	4.180	3,265,103
2022-03-17	4.880	4.920	4.800	4.810	4.171	3,248,428
2022-03-16	4.750	4.820	4.730	4.790	4.154	2,098,693
2022-03-15	4.650	4.800	4.590	4.730	4.102	2,475,574
2022-03-14	4.480	4.590	4.480	4.590	3.981	2,902,402
2022-03-11	4.500	4.540	4.420	4.440	3.851	2,741,906
2022-03-10	4.430	4.540	4.430	4.500	3.903	2,795,094
2022-03-09	4.300	4.420	4.270	4.400	3.816	2,089,001
2022-03-08	4.430	4.435	4.340	4.360	3.781	2,069,639
2022-03-07	4.550	4.570	4.400	4.410	3.825	2,575,114
2022-03-04	4.500	4.570	4.470	4.560	3.955	2,612,177
2022-03-03	4.620	4.630	4.550	4.570	3.963	2,409,072
2022-03-02	4.550	4.620	4.540	4.600	3.989	2,897,539
2022-03-01	4.660	4.730	4.640	4.670	4.050	2,271,382
2022-02-28	4.570	4.640	4.540	4.640	3.979	3,531,888
2022-02-25	4.790	4.805	4.675	4.700	4.030	3,353,027
2022-02-24	4.860	5.050	4.800	4.810	4.125	11,349,002
2022-02-23	4.700	4.990	4.700	4.920	4.219	7,000,297
2022-02-22	4.620	4.700	4.460	4.680	4.013	7,428,128
2022-02-21	4.700	4.760	4.660	4.740	4.065	3,398,718
2022-02-18	4.700	4.760	4.690	4.700	4.030	1,984,062
2022-02-17	4.730	4.810	4.710	4.750	4.073	2,903,930
2022-02-16	4.710	4.760	4.670	4.750	4.073	2,443,447
2022-02-15	4.550	4.710	4.540	4.700	4.030	1,988,172
2022-02-14	4.720	4.760	4.650	4.680	4.013	2,162,181
2022-02-11	4.730	4.820	4.730	4.740	4.065	1,103,701
2022-02-10	4.870	4.890	4.790	4.800	4.116	2,408,629
2022-02-09	4.730	4.860	4.730	4.850	4.159	4,962,885
2022-02-08	4.650	4.825	4.650	4.760	4.082	3,782,681
2022-02-07	4.650	4.840	4.650	4.810	4.125	3,226,590
2022-02-04	4.650	4.720	4.640	4.720	4.047	3,201,201
2022-02-03	4.620	4.710	4.620	4.710	4.039	2,668,282
2022-02-02	4.760	4.780	4.690	4.750	4.073	3,158,166
2022-02-01	4.670	4.770	4.660	4.740	4.065	2,582,319
2022-01-31	4.590	4.660	4.540	4.630	3.970	3,181,156
2022-01-28	4.780	4.800	4.610	4.700	4.030	6,823,629
2022-01-27	4.920	4.920	4.560	4.610	3.953	4,495,000
2022-01-25	4.800	4.815	4.660	4.700	4.030	5,501,029
2022-01-24	4.700	4.860	4.610	4.820	4.133	2,853,488

← NewerPage 20 of 22 · 1,265 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.