Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.740 | 5.760 | 5.690 | 5.720 | 5.313 | 1,568,355 |
| 2025-02-20 | 5.720 | 5.730 | 5.665 | 5.690 | 5.285 | 1,613,441 |
| 2025-02-19 | 5.730 | 5.740 | 5.650 | 5.700 | 5.294 | 1,674,080 |
| 2025-02-18 | 5.630 | 5.690 | 5.580 | 5.670 | 5.266 | 1,388,880 |
| 2025-02-17 | 5.630 | 5.670 | 5.610 | 5.640 | 5.238 | 2,518,649 |
| 2025-02-14 | 5.660 | 5.710 | 5.620 | 5.650 | 5.248 | 1,451,276 |
| 2025-02-13 | 5.820 | 5.850 | 5.590 | 5.620 | 5.220 | 3,003,425 |
| 2025-02-12 | 5.790 | 5.820 | 5.740 | 5.800 | 5.387 | 1,604,974 |
| 2025-02-11 | 5.700 | 5.790 | 5.665 | 5.780 | 5.368 | 1,854,066 |
| 2025-02-10 | 5.750 | 5.780 | 5.680 | 5.680 | 5.276 | 1,510,794 |
| 2025-02-07 | 5.910 | 5.910 | 5.770 | 5.790 | 5.378 | 1,242,512 |
| 2025-02-06 | 5.850 | 5.880 | 5.800 | 5.860 | 5.443 | 1,195,537 |
| 2025-02-05 | 5.850 | 5.900 | 5.750 | 5.760 | 5.350 | 1,841,618 |
| 2025-02-04 | 5.690 | 5.755 | 5.675 | 5.700 | 5.294 | 1,598,969 |
| 2025-02-03 | 5.550 | 5.745 | 5.530 | 5.670 | 5.266 | 2,015,665 |
| 2025-01-31 | 5.770 | 5.840 | 5.740 | 5.840 | 5.424 | 1,979,972 |
| 2025-01-30 | 5.730 | 5.810 | 5.710 | 5.750 | 5.341 | 1,974,088 |
| 2025-01-29 | 5.650 | 5.730 | 5.600 | 5.730 | 5.322 | 3,233,030 |
| 2025-01-28 | 5.700 | 5.730 | 5.610 | 5.660 | 5.257 | 4,023,603 |
| 2025-01-24 | 5.820 | 5.850 | 5.650 | 5.690 | 5.285 | 2,830,559 |
| 2025-01-23 | 6.010 | 6.010 | 5.870 | 5.870 | 5.452 | 2,229,942 |
| 2025-01-22 | 5.990 | 6.080 | 5.990 | 6.000 | 5.573 | 3,014,025 |
| 2025-01-21 | 6.050 | 6.070 | 6.000 | 6.000 | 5.573 | 1,388,042 |
| 2025-01-20 | 5.980 | 6.065 | 5.960 | 6.000 | 5.573 | 3,155,433 |
| 2025-01-17 | 5.900 | 5.960 | 5.850 | 5.910 | 5.489 | 2,782,342 |
| 2025-01-16 | 5.910 | 5.910 | 5.815 | 5.840 | 5.424 | 3,345,712 |
| 2025-01-15 | 5.730 | 5.850 | 5.730 | 5.790 | 5.378 | 2,388,146 |
| 2025-01-14 | 5.640 | 5.740 | 5.610 | 5.690 | 5.285 | 2,249,587 |
| 2025-01-13 | 5.570 | 5.640 | 5.555 | 5.600 | 5.201 | 1,734,339 |
| 2025-01-10 | 5.730 | 5.760 | 5.630 | 5.690 | 5.285 | 1,573,768 |
| 2025-01-09 | 5.810 | 5.810 | 5.720 | 5.750 | 5.341 | 1,730,715 |
| 2025-01-08 | 5.810 | 5.885 | 5.810 | 5.830 | 5.415 | 1,813,338 |
| 2025-01-07 | 5.920 | 5.920 | 5.830 | 5.860 | 5.443 | 1,695,341 |
| 2025-01-06 | 5.960 | 5.980 | 5.840 | 5.860 | 5.443 | 4,870,111 |
| 2025-01-03 | 5.850 | 5.920 | 5.840 | 5.900 | 5.480 | 1,009,973 |
| 2025-01-02 | 5.770 | 5.860 | 5.770 | 5.850 | 5.433 | 1,074,931 |
| 2024-12-31 | 5.850 | 5.870 | 5.730 | 5.800 | 5.387 | 1,636,656 |
| 2024-12-30 | 5.930 | 5.930 | 5.860 | 5.900 | 5.480 | 653,454 |
| 2024-12-27 | 5.920 | 5.950 | 5.890 | 5.940 | 5.517 | 925,680 |
| 2024-12-24 | 5.890 | 5.930 | 5.855 | 5.890 | 5.471 | 630,666 |
| 2024-12-23 | 5.860 | 5.900 | 5.820 | 5.890 | 5.471 | 815,483 |
| 2024-12-20 | 5.860 | 5.900 | 5.830 | 5.830 | 5.415 | 3,329,492 |
| 2024-12-19 | 5.820 | 5.910 | 5.750 | 5.910 | 5.489 | 3,171,903 |
| 2024-12-18 | 5.940 | 5.940 | 5.870 | 5.870 | 5.452 | 2,149,461 |
| 2024-12-17 | 5.820 | 5.970 | 5.805 | 5.910 | 5.489 | 2,968,965 |
| 2024-12-16 | 5.800 | 5.865 | 5.780 | 5.790 | 5.378 | 11,928,828 |
| 2024-12-13 | 5.770 | 5.825 | 5.750 | 5.770 | 5.359 | 2,363,290 |
| 2024-12-12 | 5.810 | 5.860 | 5.760 | 5.800 | 5.387 | 1,623,486 |
| 2024-12-11 | 5.900 | 5.930 | 5.810 | 5.840 | 5.424 | 2,229,239 |
| 2024-12-10 | 5.970 | 6.020 | 5.950 | 5.960 | 5.536 | 3,245,509 |
| 2024-12-09 | 5.870 | 5.990 | 5.840 | 5.980 | 5.554 | 2,452,097 |
| 2024-12-06 | 5.940 | 6.020 | 5.940 | 5.960 | 5.536 | 2,738,740 |
| 2024-12-05 | 5.950 | 6.040 | 5.905 | 5.930 | 5.508 | 3,070,662 |
| 2024-12-04 | 6.080 | 6.130 | 5.930 | 5.980 | 5.554 | 2,326,879 |
| 2024-12-03 | 5.930 | 6.110 | 5.930 | 6.030 | 5.601 | 3,189,271 |
| 2024-12-02 | 5.910 | 6.010 | 5.870 | 5.870 | 5.452 | 1,879,957 |
| 2024-11-29 | 5.810 | 5.860 | 5.790 | 5.810 | 5.396 | 1,451,512 |
| 2024-11-28 | 5.800 | 5.880 | 5.800 | 5.810 | 5.396 | 2,614,365 |
| 2024-11-27 | 5.890 | 5.910 | 5.760 | 5.790 | 5.378 | 2,302,501 |
| 2024-11-26 | 5.970 | 6.005 | 5.830 | 5.830 | 5.415 | 2,325,201 |
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.