Steadfast Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	5.420	5.450	5.260	5.260	5.049	7,234,193
2025-11-04	5.210	5.440	5.200	5.290	5.078	8,667,689
2025-11-03	5.370	5.550	5.180	5.210	5.001	8,497,141
2025-10-31	5.090	5.870	5.030	5.600	5.376	16,029,776
2025-10-30	6.200	6.200	6.200	6.200	5.952	45,767
2025-10-29	6.560	6.620	6.290	6.290	6.038	7,166,801
2025-10-28	6.480	6.665	6.440	6.630	6.364	4,838,577
2025-10-27	5.990	6.380	5.980	6.330	6.076	3,730,584
2025-10-24	5.940	6.010	5.900	5.960	5.721	1,841,688
2025-10-23	5.920	6.010	5.910	5.990	5.750	1,081,193
2025-10-22	5.970	5.990	5.920	5.960	5.721	1,314,748
2025-10-21	5.990	6.000	5.920	5.970	5.731	2,008,114
2025-10-20	5.960	6.005	5.940	5.950	5.712	2,673,922
2025-10-17	6.000	6.050	5.900	5.920	5.683	2,704,754
2025-10-16	6.080	6.100	5.905	6.050	5.808	2,297,969
2025-10-15	6.060	6.120	6.020	6.090	5.846	1,835,220
2025-10-14	6.000	6.040	5.945	6.010	5.769	1,514,237
2025-10-13	6.080	6.100	6.020	6.070	5.827	1,128,757
2025-10-10	6.040	6.090	6.020	6.080	5.836	2,184,300
2025-10-09	6.070	6.100	6.020	6.060	5.817	1,412,749
2025-10-08	6.060	6.060	5.980	6.020	5.779	1,171,793
2025-10-07	6.040	6.080	5.960	6.040	5.798	1,964,727
2025-10-06	6.070	6.120	6.040	6.040	5.798	1,240,531
2025-10-03	6.170	6.200	6.010	6.050	5.808	2,124,812
2025-10-02	6.070	6.180	6.050	6.130	5.884	3,337,735
2025-10-01	6.000	6.110	5.980	6.040	5.798	1,466,088
2025-09-30	5.960	6.020	5.920	5.930	5.692	4,048,321
2025-09-29	6.000	6.000	5.890	5.950	5.712	1,952,922
2025-09-26	6.040	6.050	5.865	5.880	5.644	2,489,202
2025-09-25	6.050	6.070	6.020	6.030	5.788	3,705,058
2025-09-24	6.050	6.070	6.010	6.050	5.808	2,038,057
2025-09-23	6.040	6.110	6.010	6.050	5.808	2,446,416
2025-09-22	5.940	6.010	5.930	5.990	5.750	1,318,062
2025-09-19	6.030	6.050	5.920	5.960	5.721	4,948,185
2025-09-18	6.080	6.080	5.990	6.000	5.760	1,632,688
2025-09-17	6.160	6.170	6.040	6.070	5.827	2,386,894
2025-09-16	6.130	6.210	6.110	6.160	5.913	3,176,893
2025-09-15	6.120	6.150	6.070	6.090	5.846	3,043,780
2025-09-12	6.120	6.260	6.110	6.200	5.952	2,482,705
2025-09-11	6.130	6.130	6.040	6.100	5.856	1,962,935
2025-09-10	6.150	6.160	6.050	6.120	5.875	2,595,664
2025-09-09	6.130	6.260	6.070	6.100	5.856	2,044,779
2025-09-08	6.200	6.230	6.070	6.110	5.865	2,008,414
2025-09-05	6.220	6.260	6.160	6.190	5.942	2,100,889
2025-09-04	6.080	6.170	6.000	6.150	5.904	3,908,188
2025-09-03	6.180	6.460	6.080	6.130	5.884	2,380,391
2025-09-02	6.280	6.280	6.160	6.220	5.859	1,749,573
2025-09-01	6.060	6.260	6.020	6.220	5.859	1,720,986
2025-08-29	5.750	6.100	5.480	6.080	5.727	8,632,307
2025-08-28	6.210	6.210	6.110	6.140	5.783	3,809,319
2025-08-27	6.190	6.220	6.100	6.200	5.840	915,530
2025-08-26	6.060	6.220	6.050	6.130	5.774	2,879,189
2025-08-25	6.320	6.320	6.130	6.130	5.774	2,241,801
2025-08-22	6.310	6.320	6.270	6.280	5.915	1,559,726
2025-08-21	6.400	6.400	6.290	6.320	5.953	1,485,244
2025-08-20	6.340	6.370	6.270	6.350	5.981	1,964,678
2025-08-19	6.400	6.430	6.280	6.290	5.924	2,252,340
2025-08-18	6.310	6.460	6.310	6.420	6.047	2,799,693
2025-08-15	6.190	6.320	6.170	6.290	5.924	2,112,119
2025-08-14	6.070	6.190	6.040	6.160	5.802	2,759,297

← NewerPage 5 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.