Steadfast Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.860	4.920	4.840	4.860	4.168	2,939,175
2022-01-20	4.980	4.990	4.880	4.940	4.236	3,323,451
2022-01-19	5.100	5.110	4.990	5.020	4.305	2,642,450
2022-01-18	5.140	5.350	5.130	5.140	4.408	3,049,356
2022-01-17	5.080	5.260	5.080	5.170	4.433	1,961,025
2022-01-14	5.150	5.170	5.060	5.080	4.356	6,297,917
2022-01-13	5.210	5.240	5.120	5.150	4.416	2,539,033
2022-01-12	5.220	5.250	5.190	5.240	4.493	2,446,070
2022-01-11	5.240	5.300	5.230	5.250	4.502	2,541,224
2022-01-10	5.340	5.370	5.220	5.260	4.511	2,270,062
2022-01-07	5.320	5.390	5.245	5.290	4.536	2,744,045
2022-01-06	5.170	5.275	5.170	5.210	4.468	1,846,941
2022-01-05	5.400	5.440	5.240	5.280	4.528	3,093,464
2022-01-04	5.300	5.370	5.260	5.370	4.605	1,872,507
2021-12-31	5.340	5.340	5.250	5.250	4.502	1,092,985
2021-12-30	5.350	5.370	5.280	5.340	4.579	4,883,059
2021-12-29	5.180	5.290	5.180	5.280	4.528	2,267,127
2021-12-24	5.100	5.170	5.080	5.150	4.416	1,097,146
2021-12-23	5.080	5.080	5.030	5.050	4.330	934,967
2021-12-22	5.010	5.040	4.960	5.040	4.322	2,498,880
2021-12-21	5.040	5.080	4.970	5.060	4.339	1,846,846
2021-12-20	5.030	5.090	4.950	4.970	4.262	3,199,329
2021-12-17	5.020	5.100	4.960	5.060	4.339	9,969,955
2021-12-16	4.860	4.930	4.835	4.910	4.210	8,389,685
2021-12-15	5.030	5.030	4.870	4.880	4.185	2,099,164
2021-12-14	5.000	5.000	4.890	4.950	4.245	5,518,957
2021-12-13	4.960	4.960	4.770	4.860	4.168	3,594,147
2021-12-10	4.900	4.900	4.720	4.820	4.133	18,579,349
2021-12-09	4.810	4.910	4.770	4.860	4.168	5,101,961
2021-12-08	5.030	5.050	4.790	4.790	4.107	6,328,134
2021-12-07	5.020	5.060	4.940	4.990	4.279	4,316,421
2021-12-06	4.970	4.970	4.860	4.870	4.176	2,604,362
2021-12-03	4.950	4.950	4.860	4.870	4.176	1,967,928
2021-12-02	4.800	4.880	4.800	4.830	4.142	2,901,018
2021-12-01	4.820	4.880	4.790	4.800	4.116	1,527,939
2021-11-30	4.880	4.980	4.860	4.920	4.219	5,435,208
2021-11-29	4.845	4.940	4.840	4.880	4.185	3,056,989
2021-11-26	5.100	5.100	4.880	4.890	4.193	2,712,116
2021-11-25	5.080	5.140	4.950	4.970	4.262	2,170,203
2021-11-24	5.040	5.110	5.040	5.070	4.348	1,292,470
2021-11-23	5.180	5.180	5.100	5.130	4.399	1,284,054
2021-11-22	5.190	5.210	5.140	5.180	4.442	1,527,881
2021-11-19	5.050	5.120	5.050	5.120	4.390	3,658,219
2021-11-18	5.060	5.100	5.040	5.070	4.348	3,921,772
2021-11-17	4.950	5.095	4.950	5.080	4.356	2,456,218
2021-11-16	4.960	5.010	4.940	4.990	4.279	1,993,325
2021-11-15	5.000	5.010	4.970	5.010	4.296	1,409,413
2021-11-12	4.950	4.990	4.950	4.960	4.253	1,114,208
2021-11-11	5.000	5.020	4.920	4.980	4.270	1,665,285
2021-11-10	4.980	4.990	4.930	4.960	4.253	897,269
2021-11-09	4.910	5.010	4.905	4.990	4.279	1,782,110
2021-11-08	4.940	4.990	4.920	4.940	4.236	1,799,090
2021-11-05	4.880	5.010	4.880	4.970	4.262	3,291,846
2021-11-04	4.750	4.860	4.740	4.840	4.150	3,773,327
2021-11-03	4.660	4.760	4.660	4.760	4.082	2,722,255
2021-11-02	4.710	4.740	4.640	4.670	4.005	1,298,289
2021-11-01	4.680	4.720	4.650	4.700	4.030	2,126,681
2021-10-29	4.680	4.680	4.620	4.650	3.987	2,827,656
2021-10-28	4.740	4.740	4.660	4.660	3.996	1,493,966
2021-10-27	4.760	4.820	4.720	4.740	4.065	1,201,353

← NewerPage 21 of 22 · 1,269 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.