Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.230 | 5.230 | 5.120 | 5.140 | 4.934 | 1,887,543 |
| 2026-02-02 | 5.190 | 5.270 | 5.160 | 5.180 | 4.973 | 1,403,446 |
| 2026-01-30 | 5.290 | 5.320 | 5.230 | 5.230 | 5.021 | 4,722,486 |
| 2026-01-29 | 5.180 | 5.260 | 5.170 | 5.260 | 5.049 | 1,528,243 |
| 2026-01-28 | 5.200 | 5.260 | 5.150 | 5.240 | 5.030 | 1,631,983 |
| 2026-01-27 | 5.300 | 5.350 | 5.150 | 5.230 | 5.021 | 3,980,336 |
| 2026-01-23 | 5.250 | 5.350 | 5.250 | 5.300 | 5.088 | 1,626,655 |
| 2026-01-22 | 5.290 | 5.360 | 5.280 | 5.300 | 5.088 | 2,185,909 |
| 2026-01-21 | 5.320 | 5.390 | 5.230 | 5.280 | 5.069 | 2,356,243 |
| 2026-01-20 | 5.290 | 5.350 | 5.260 | 5.310 | 5.097 | 3,317,478 |
| 2026-01-19 | 5.250 | 5.320 | 5.250 | 5.310 | 5.097 | 955,793 |
| 2026-01-16 | 5.260 | 5.330 | 5.240 | 5.290 | 5.078 | 1,375,608 |
| 2026-01-15 | 5.260 | 5.370 | 5.190 | 5.250 | 5.040 | 1,631,056 |
| 2026-01-14 | 5.180 | 5.270 | 5.160 | 5.250 | 5.040 | 2,279,601 |
| 2026-01-13 | 5.250 | 5.310 | 5.210 | 5.260 | 5.049 | 1,767,353 |
| 2026-01-12 | 5.300 | 5.390 | 5.270 | 5.290 | 5.078 | 1,427,880 |
| 2026-01-09 | 5.310 | 5.360 | 5.310 | 5.330 | 5.117 | 1,456,705 |
| 2026-01-08 | 5.260 | 5.310 | 5.200 | 5.310 | 5.097 | 1,998,644 |
| 2026-01-07 | 5.150 | 5.300 | 5.150 | 5.270 | 5.059 | 1,706,827 |
| 2026-01-06 | 5.200 | 5.260 | 5.130 | 5.210 | 5.001 | 1,832,096 |
| 2026-01-05 | 5.280 | 5.300 | 5.200 | 5.210 | 5.001 | 1,791,867 |
| 2026-01-02 | 5.290 | 5.320 | 5.270 | 5.320 | 5.107 | 822,023 |
| 2025-12-31 | 5.280 | 5.330 | 5.260 | 5.280 | 5.069 | 1,852,095 |
| 2025-12-30 | 5.290 | 5.310 | 5.250 | 5.260 | 5.049 | 1,202,363 |
| 2025-12-29 | 5.240 | 5.260 | 5.210 | 5.240 | 5.030 | 855,627 |
| 2025-12-24 | 5.200 | 5.250 | 5.190 | 5.240 | 5.030 | 941,044 |
| 2025-12-23 | 5.250 | 5.295 | 5.235 | 5.270 | 5.059 | 1,544,256 |
| 2025-12-22 | 5.260 | 5.280 | 5.215 | 5.240 | 5.030 | 2,699,163 |
| 2025-12-19 | 5.170 | 5.250 | 5.160 | 5.250 | 5.040 | 8,983,493 |
| 2025-12-18 | 5.070 | 5.190 | 5.070 | 5.150 | 4.944 | 3,541,576 |
| 2025-12-17 | 5.120 | 5.140 | 5.060 | 5.070 | 4.867 | 2,732,392 |
| 2025-12-16 | 5.120 | 5.180 | 5.090 | 5.140 | 4.934 | 3,017,149 |
| 2025-12-15 | 5.150 | 5.150 | 5.090 | 5.140 | 4.934 | 2,146,890 |
| 2025-12-12 | 5.080 | 5.105 | 5.040 | 5.090 | 4.886 | 3,053,397 |
| 2025-12-11 | 4.920 | 5.110 | 4.900 | 5.090 | 4.886 | 4,962,136 |
| 2025-12-10 | 5.040 | 5.070 | 4.960 | 4.980 | 4.781 | 2,417,276 |
| 2025-12-09 | 5.010 | 5.060 | 4.995 | 5.030 | 4.829 | 2,812,728 |
| 2025-12-08 | 5.030 | 5.050 | 4.980 | 5.030 | 4.829 | 1,856,611 |
| 2025-12-05 | 5.170 | 5.200 | 5.040 | 5.060 | 4.857 | 2,688,472 |
| 2025-12-04 | 4.980 | 5.000 | 4.880 | 5.000 | 4.800 | 4,117,227 |
| 2025-12-03 | 5.060 | 5.090 | 4.940 | 4.940 | 4.742 | 4,756,914 |
| 2025-12-02 | 5.090 | 5.110 | 5.040 | 5.090 | 4.886 | 1,972,752 |
| 2025-12-01 | 5.110 | 5.160 | 5.025 | 5.110 | 4.905 | 2,694,506 |
| 2025-11-28 | 5.170 | 5.260 | 5.155 | 5.190 | 4.982 | 3,068,596 |
| 2025-11-27 | 5.230 | 5.240 | 5.140 | 5.230 | 5.021 | 3,192,292 |
| 2025-11-26 | 5.300 | 5.300 | 5.190 | 5.200 | 4.992 | 2,765,261 |
| 2025-11-25 | 5.280 | 5.310 | 5.180 | 5.230 | 5.021 | 1,706,939 |
| 2025-11-24 | 5.250 | 5.310 | 5.220 | 5.270 | 5.059 | 3,580,917 |
| 2025-11-21 | 5.350 | 5.350 | 5.150 | 5.180 | 4.973 | 2,215,907 |
| 2025-11-20 | 5.140 | 5.270 | 5.130 | 5.210 | 5.001 | 3,521,786 |
| 2025-11-19 | 5.300 | 5.330 | 5.080 | 5.180 | 4.973 | 7,505,487 |
| 2025-11-18 | 5.480 | 5.500 | 5.355 | 5.370 | 5.155 | 3,869,195 |
| 2025-11-17 | 5.400 | 5.500 | 5.380 | 5.470 | 5.251 | 2,334,381 |
| 2025-11-14 | 5.300 | 5.430 | 5.300 | 5.390 | 5.174 | 2,076,049 |
| 2025-11-13 | 5.470 | 5.470 | 5.330 | 5.370 | 5.155 | 2,520,370 |
| 2025-11-12 | 5.460 | 5.495 | 5.370 | 5.370 | 5.155 | 2,373,776 |
| 2025-11-11 | 5.420 | 5.480 | 5.390 | 5.460 | 5.241 | 3,257,331 |
| 2025-11-10 | 5.430 | 5.455 | 5.350 | 5.390 | 5.174 | 3,716,968 |
| 2025-11-07 | 5.250 | 5.320 | 5.230 | 5.270 | 5.059 | 2,978,607 |
| 2025-11-06 | 5.300 | 5.360 | 5.200 | 5.200 | 4.992 | 3,060,358 |
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.