Steadfast Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.200	4.240	4.170	4.240	4.147	5,020,734
2026-04-29	4.170	4.270	4.170	4.240	4.147	2,040,607
2026-04-28	4.280	4.280	4.180	4.190	4.099	2,484,306
2026-04-27	4.270	4.290	4.210	4.280	4.187	2,345,990
2026-04-24	4.380	4.390	4.205	4.280	4.187	3,110,710
2026-04-23	4.330	4.340	4.270	4.330	4.236	3,204,525
2026-04-22	4.380	4.390	4.325	4.370	4.275	1,416,071
2026-04-21	4.400	4.420	4.370	4.390	4.294	3,945,995
2026-04-20	4.350	4.380	4.300	4.380	4.284	1,906,827
2026-04-17	4.310	4.385	4.310	4.330	4.236	1,887,744
2026-04-16	4.310	4.330	4.270	4.310	4.216	1,605,759
2026-04-15	4.270	4.290	4.260	4.270	4.177	1,674,118
2026-04-14	4.310	4.310	4.220	4.240	4.147	3,056,724
2026-04-13	4.280	4.280	4.200	4.220	4.128	2,277,701
2026-04-10	4.230	4.270	4.210	4.270	4.177	2,234,458
2026-04-09	4.230	4.310	4.220	4.270	4.177	2,233,496
2026-04-08	4.240	4.280	4.220	4.270	4.177	11,354,269
2026-04-07	4.240	4.255	4.180	4.230	4.138	3,213,076
2026-04-02	4.230	4.280	4.160	4.190	4.099	4,891,910
2026-04-01	4.230	4.320	4.220	4.250	4.157	2,657,608
2026-03-31	4.150	4.280	4.110	4.250	4.157	5,817,185
2026-03-30	4.130	4.180	4.060	4.110	4.020	1,926,414
2026-03-27	4.170	4.190	4.130	4.170	4.079	2,663,999
2026-03-26	4.170	4.210	4.100	4.150	4.059	2,834,068
2026-03-25	4.160	4.230	4.160	4.180	4.089	2,625,303
2026-03-24	4.240	4.275	4.150	4.150	4.059	3,935,746
2026-03-23	4.070	4.300	4.040	4.240	4.147	3,426,009
2026-03-20	4.100	4.150	4.050	4.090	4.001	4,201,962
2026-03-19	4.120	4.150	4.060	4.100	4.011	2,946,042
2026-03-18	4.160	4.170	4.080	4.120	4.030	5,869,862
2026-03-17	4.150	4.210	4.110	4.150	4.059	2,177,549
2026-03-16	4.170	4.270	4.125	4.160	4.069	3,447,057
2026-03-13	4.180	4.220	4.150	4.220	4.128	1,447,770
2026-03-12	4.140	4.180	4.110	4.170	4.079	3,034,736
2026-03-11	4.250	4.270	4.180	4.190	4.099	2,298,107
2026-03-10	4.240	4.380	4.200	4.230	4.138	2,311,067
2026-03-09	4.210	4.300	4.140	4.220	4.128	3,125,211
2026-03-06	4.300	4.395	4.210	4.350	4.255	2,006,864
2026-03-05	4.180	4.310	4.180	4.300	4.206	2,338,709
2026-03-04	4.270	4.310	4.180	4.180	4.089	2,194,470
2026-03-03	4.370	4.380	4.220	4.250	4.157	2,424,196
2026-03-02	4.250	4.370	4.195	4.330	4.236	2,252,668
2026-02-27	4.480	4.510	4.360	4.400	4.224	3,287,111
2026-02-26	4.540	4.570	4.410	4.470	4.291	4,726,036
2026-02-25	4.250	4.320	3.970	4.290	4.118	6,061,333
2026-02-24	4.400	4.455	4.170	4.200	4.032	3,986,841
2026-02-23	4.480	4.490	4.410	4.440	4.262	2,318,991
2026-02-20	4.460	4.505	4.400	4.480	4.301	2,397,219
2026-02-19	4.450	4.460	4.340	4.430	4.253	3,362,813
2026-02-18	4.430	4.450	4.380	4.440	4.262	3,447,229
2026-02-17	4.270	4.415	4.230	4.360	4.185	5,325,718
2026-02-16	4.270	4.300	4.200	4.260	4.089	3,117,881
2026-02-13	4.370	4.370	4.230	4.250	4.080	6,448,464
2026-02-12	4.600	4.610	4.335	4.370	4.195	7,419,152
2026-02-11	4.530	4.570	4.400	4.570	4.387	4,939,594
2026-02-10	4.700	4.700	4.260	4.500	4.320	21,169,582
2026-02-09	4.920	4.990	4.890	4.970	4.771	2,002,755
2026-02-06	4.980	5.010	4.860	4.880	4.685	2,709,525
2026-02-05	5.020	5.040	4.990	5.030	4.829	3,145,204
2026-02-04	5.110	5.120	5.000	5.000	4.800	3,498,224

← NewerPage 3 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.