Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.070 | 6.190 | 6.040 | 6.160 | 5.802 | 2,759,297 |
| 2025-08-13 | 6.080 | 6.110 | 6.050 | 6.060 | 5.708 | 1,087,321 |
| 2025-08-12 | 6.070 | 6.100 | 5.980 | 6.080 | 5.727 | 2,403,196 |
| 2025-08-11 | 6.050 | 6.060 | 5.955 | 5.980 | 5.633 | 1,018,984 |
| 2025-08-08 | 6.120 | 6.140 | 6.020 | 6.050 | 5.698 | 1,565,032 |
| 2025-08-07 | 6.100 | 6.190 | 6.090 | 6.150 | 5.793 | 1,814,311 |
| 2025-08-06 | 6.100 | 6.140 | 6.050 | 6.070 | 5.717 | 1,631,681 |
| 2025-08-05 | 6.040 | 6.110 | 5.990 | 6.100 | 5.746 | 1,835,699 |
| 2025-08-04 | 5.980 | 6.000 | 5.920 | 5.950 | 5.604 | 1,047,979 |
| 2025-08-01 | 5.940 | 5.970 | 5.885 | 5.930 | 5.585 | 1,454,963 |
| 2025-07-31 | 5.870 | 5.960 | 5.860 | 5.950 | 5.604 | 5,049,721 |
| 2025-07-30 | 5.870 | 5.910 | 5.860 | 5.890 | 5.548 | 2,068,514 |
| 2025-07-29 | 5.880 | 5.910 | 5.825 | 5.910 | 5.567 | 2,332,073 |
| 2025-07-28 | 5.860 | 5.900 | 5.820 | 5.880 | 5.538 | 939,064 |
| 2025-07-25 | 5.990 | 5.990 | 5.750 | 5.820 | 5.482 | 3,561,640 |
| 2025-07-24 | 6.020 | 6.040 | 5.890 | 5.910 | 5.567 | 2,285,206 |
| 2025-07-23 | 5.920 | 5.970 | 5.910 | 5.970 | 5.623 | 2,609,564 |
| 2025-07-22 | 5.940 | 5.950 | 5.860 | 5.890 | 5.548 | 6,992,982 |
| 2025-07-21 | 5.990 | 5.990 | 5.910 | 5.940 | 5.595 | 1,696,871 |
| 2025-07-18 | 6.000 | 6.040 | 5.950 | 6.000 | 5.651 | 4,177,484 |
| 2025-07-17 | 5.930 | 5.990 | 5.920 | 5.990 | 5.642 | 1,665,228 |
| 2025-07-16 | 5.920 | 5.960 | 5.890 | 5.910 | 5.567 | 1,392,097 |
| 2025-07-15 | 5.940 | 5.970 | 5.900 | 5.940 | 5.595 | 1,258,278 |
| 2025-07-14 | 5.890 | 5.950 | 5.860 | 5.900 | 5.557 | 1,120,023 |
| 2025-07-11 | 5.950 | 5.950 | 5.870 | 5.880 | 5.538 | 931,211 |
| 2025-07-10 | 5.980 | 5.980 | 5.920 | 5.940 | 5.595 | 2,138,306 |
| 2025-07-09 | 5.990 | 6.010 | 5.940 | 5.950 | 5.604 | 1,752,472 |
| 2025-07-08 | 6.040 | 6.060 | 5.980 | 5.990 | 5.642 | 2,723,152 |
| 2025-07-07 | 6.020 | 6.090 | 5.970 | 6.030 | 5.680 | 1,591,059 |
| 2025-07-04 | 5.980 | 6.050 | 5.920 | 6.000 | 5.651 | 1,018,253 |
| 2025-07-03 | 5.980 | 6.040 | 5.915 | 5.950 | 5.604 | 1,618,165 |
| 2025-07-02 | 5.990 | 6.120 | 5.940 | 5.980 | 5.633 | 2,879,884 |
| 2025-07-01 | 6.000 | 6.080 | 5.980 | 5.990 | 5.642 | 3,061,712 |
| 2025-06-30 | 6.040 | 6.070 | 5.970 | 6.010 | 5.661 | 2,031,323 |
| 2025-06-27 | 6.110 | 6.140 | 5.980 | 5.980 | 5.633 | 1,193,037 |
| 2025-06-26 | 6.050 | 6.105 | 5.985 | 6.060 | 5.708 | 2,571,757 |
| 2025-06-25 | 6.010 | 6.050 | 5.980 | 6.020 | 5.670 | 1,508,123 |
| 2025-06-24 | 6.000 | 6.015 | 5.940 | 5.990 | 5.642 | 2,263,063 |
| 2025-06-23 | 6.000 | 6.010 | 5.930 | 5.970 | 5.623 | 1,975,568 |
| 2025-06-20 | 5.890 | 6.030 | 5.860 | 6.010 | 5.661 | 5,783,790 |
| 2025-06-19 | 5.900 | 5.900 | 5.830 | 5.870 | 5.529 | 2,109,362 |
| 2025-06-18 | 5.890 | 5.960 | 5.860 | 5.870 | 5.529 | 1,213,835 |
| 2025-06-17 | 5.930 | 5.970 | 5.890 | 5.890 | 5.548 | 1,142,132 |
| 2025-06-16 | 5.900 | 5.960 | 5.860 | 5.930 | 5.585 | 1,967,705 |
| 2025-06-13 | 5.900 | 5.920 | 5.850 | 5.870 | 5.529 | 2,515,165 |
| 2025-06-12 | 5.940 | 6.000 | 5.920 | 5.940 | 5.595 | 2,446,599 |
| 2025-06-11 | 5.940 | 5.960 | 5.880 | 5.930 | 5.585 | 2,888,773 |
| 2025-06-10 | 5.900 | 5.990 | 5.900 | 5.960 | 5.614 | 1,807,076 |
| 2025-06-06 | 5.890 | 5.980 | 5.880 | 5.880 | 5.538 | 1,169,416 |
| 2025-06-05 | 5.900 | 5.970 | 5.880 | 5.890 | 5.548 | 2,048,453 |
| 2025-06-04 | 5.900 | 5.940 | 5.830 | 5.930 | 5.585 | 3,330,337 |
| 2025-06-03 | 5.870 | 5.890 | 5.835 | 5.870 | 5.529 | 1,093,096 |
| 2025-06-02 | 5.780 | 5.830 | 5.775 | 5.820 | 5.482 | 796,903 |
| 2025-05-30 | 5.780 | 5.800 | 5.750 | 5.760 | 5.425 | 2,970,421 |
| 2025-05-29 | 5.820 | 5.870 | 5.770 | 5.800 | 5.463 | 1,021,641 |
| 2025-05-28 | 5.880 | 5.900 | 5.780 | 5.800 | 5.463 | 1,441,381 |
| 2025-05-27 | 5.820 | 5.850 | 5.750 | 5.840 | 5.501 | 1,950,847 |
| 2025-05-26 | 5.810 | 5.870 | 5.800 | 5.810 | 5.472 | 1,458,654 |
| 2025-05-23 | 5.830 | 5.840 | 5.785 | 5.800 | 5.463 | 1,914,339 |
| 2025-05-22 | 5.810 | 5.900 | 5.810 | 5.830 | 5.491 | 1,583,526 |
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.