Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.950 | 5.980 | 5.850 | 5.870 | 5.529 | 2,199,361 |
| 2025-05-20 | 5.880 | 5.920 | 5.840 | 5.890 | 5.548 | 1,980,730 |
| 2025-05-19 | 5.900 | 5.940 | 5.850 | 5.880 | 5.538 | 2,076,837 |
| 2025-05-16 | 5.910 | 5.980 | 5.900 | 5.930 | 5.585 | 8,256,670 |
| 2025-05-15 | 5.860 | 5.920 | 5.830 | 5.830 | 5.491 | 2,203,692 |
| 2025-05-14 | 5.850 | 5.880 | 5.780 | 5.830 | 5.491 | 3,307,893 |
| 2025-05-13 | 5.980 | 6.000 | 5.790 | 5.880 | 5.538 | 1,492,355 |
| 2025-05-12 | 5.920 | 6.000 | 5.900 | 5.940 | 5.595 | 1,213,924 |
| 2025-05-09 | 5.980 | 5.990 | 5.810 | 5.960 | 5.614 | 1,736,527 |
| 2025-05-08 | 5.960 | 6.030 | 5.940 | 5.970 | 5.623 | 1,688,528 |
| 2025-05-07 | 5.900 | 6.020 | 5.870 | 5.960 | 5.614 | 2,233,912 |
| 2025-05-06 | 5.870 | 5.905 | 5.850 | 5.870 | 5.529 | 718,907 |
| 2025-05-05 | 5.890 | 5.940 | 5.850 | 5.860 | 5.519 | 933,999 |
| 2025-05-02 | 5.890 | 5.905 | 5.860 | 5.900 | 5.557 | 1,066,644 |
| 2025-05-01 | 5.940 | 5.955 | 5.880 | 5.900 | 5.557 | 1,972,339 |
| 2025-04-30 | 5.880 | 5.940 | 5.845 | 5.870 | 5.529 | 3,082,477 |
| 2025-04-29 | 5.830 | 5.900 | 5.800 | 5.830 | 5.491 | 1,726,889 |
| 2025-04-28 | 5.770 | 5.850 | 5.770 | 5.830 | 5.491 | 1,345,092 |
| 2025-04-24 | 5.770 | 5.795 | 5.730 | 5.780 | 5.444 | 1,521,955 |
| 2025-04-23 | 5.770 | 5.815 | 5.740 | 5.770 | 5.435 | 1,856,499 |
| 2025-04-22 | 5.640 | 5.710 | 5.620 | 5.690 | 5.359 | 1,322,136 |
| 2025-04-17 | 5.660 | 5.730 | 5.660 | 5.700 | 5.369 | 1,819,898 |
| 2025-04-16 | 5.620 | 5.710 | 5.620 | 5.670 | 5.341 | 1,842,291 |
| 2025-04-15 | 5.620 | 5.700 | 5.600 | 5.650 | 5.322 | 1,044,187 |
| 2025-04-14 | 5.700 | 5.710 | 5.620 | 5.650 | 5.322 | 1,520,173 |
| 2025-04-11 | 5.600 | 5.740 | 5.580 | 5.690 | 5.359 | 1,280,447 |
| 2025-04-10 | 5.750 | 5.790 | 5.700 | 5.710 | 5.378 | 1,866,917 |
| 2025-04-09 | 5.340 | 5.520 | 5.330 | 5.480 | 5.162 | 2,038,944 |
| 2025-04-08 | 5.430 | 5.550 | 5.390 | 5.420 | 5.105 | 4,082,185 |
| 2025-04-07 | 5.370 | 5.560 | 5.230 | 5.490 | 5.171 | 5,650,728 |
| 2025-04-04 | 5.690 | 5.770 | 5.665 | 5.750 | 5.416 | 6,201,771 |
| 2025-04-03 | 5.710 | 5.770 | 5.690 | 5.720 | 5.388 | 2,777,342 |
| 2025-04-02 | 5.850 | 5.870 | 5.760 | 5.800 | 5.463 | 3,415,268 |
| 2025-04-01 | 5.840 | 5.850 | 5.790 | 5.820 | 5.482 | 2,456,894 |
| 2025-03-31 | 5.780 | 5.810 | 5.740 | 5.780 | 5.444 | 2,252,884 |
| 2025-03-28 | 5.760 | 5.830 | 5.740 | 5.830 | 5.491 | 1,482,727 |
| 2025-03-27 | 5.750 | 5.810 | 5.720 | 5.790 | 5.454 | 2,217,868 |
| 2025-03-26 | 5.770 | 5.830 | 5.740 | 5.760 | 5.425 | 2,156,495 |
| 2025-03-25 | 5.910 | 5.950 | 5.770 | 5.770 | 5.435 | 2,757,332 |
| 2025-03-24 | 5.900 | 5.920 | 5.770 | 5.840 | 5.501 | 2,349,847 |
| 2025-03-21 | 5.800 | 5.940 | 5.790 | 5.930 | 5.585 | 4,200,045 |
| 2025-03-20 | 5.830 | 5.865 | 5.740 | 5.820 | 5.482 | 3,776,480 |
| 2025-03-19 | 5.630 | 5.730 | 5.570 | 5.710 | 5.378 | 2,523,121 |
| 2025-03-18 | 5.570 | 5.710 | 5.540 | 5.680 | 5.350 | 4,282,802 |
| 2025-03-17 | 5.470 | 5.510 | 5.410 | 5.500 | 5.180 | 1,803,880 |
| 2025-03-14 | 5.480 | 5.510 | 5.430 | 5.490 | 5.171 | 2,730,392 |
| 2025-03-13 | 5.600 | 5.630 | 5.470 | 5.470 | 5.152 | 2,337,568 |
| 2025-03-12 | 5.550 | 5.680 | 5.500 | 5.560 | 5.237 | 4,211,024 |
| 2025-03-11 | 5.590 | 5.640 | 5.530 | 5.580 | 5.256 | 10,120,743 |
| 2025-03-10 | 5.520 | 5.590 | 5.520 | 5.550 | 5.227 | 1,942,600 |
| 2025-03-07 | 5.420 | 5.510 | 5.420 | 5.480 | 5.162 | 4,621,454 |
| 2025-03-06 | 5.380 | 5.480 | 5.380 | 5.470 | 5.152 | 2,398,152 |
| 2025-03-05 | 5.430 | 5.470 | 5.350 | 5.420 | 5.105 | 2,859,953 |
| 2025-03-04 | 5.540 | 5.540 | 5.400 | 5.430 | 5.114 | 8,169,147 |
| 2025-03-03 | 5.500 | 5.605 | 5.475 | 5.550 | 5.227 | 2,538,998 |
| 2025-02-28 | 5.690 | 5.690 | 5.600 | 5.610 | 5.211 | 3,397,422 |
| 2025-02-27 | 5.670 | 5.700 | 5.540 | 5.670 | 5.266 | 4,281,825 |
| 2025-02-26 | 5.870 | 6.040 | 5.680 | 5.700 | 5.294 | 5,169,538 |
| 2025-02-25 | 5.680 | 5.880 | 5.680 | 5.850 | 5.433 | 1,867,104 |
| 2025-02-24 | 5.720 | 5.775 | 5.685 | 5.760 | 5.350 | 1,891,727 |
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.