Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.990 | 6.010 | 5.910 | 5.950 | 5.526 | 4,944,595 |
| 2024-11-22 | 5.750 | 5.840 | 5.720 | 5.810 | 5.396 | 2,866,511 |
| 2024-11-21 | 5.670 | 5.720 | 5.665 | 5.700 | 5.294 | 2,112,481 |
| 2024-11-20 | 5.640 | 5.680 | 5.600 | 5.640 | 5.238 | 1,947,947 |
| 2024-11-19 | 5.590 | 5.710 | 5.580 | 5.680 | 5.276 | 3,490,063 |
| 2024-11-18 | 5.630 | 5.630 | 5.560 | 5.600 | 5.201 | 1,130,015 |
| 2024-11-15 | 5.650 | 5.665 | 5.620 | 5.620 | 5.220 | 1,301,938 |
| 2024-11-14 | 5.600 | 5.640 | 5.590 | 5.610 | 5.211 | 827,881 |
| 2024-11-13 | 5.530 | 5.600 | 5.520 | 5.590 | 5.192 | 2,266,646 |
| 2024-11-12 | 5.570 | 5.600 | 5.550 | 5.600 | 5.201 | 1,056,887 |
| 2024-11-11 | 5.670 | 5.705 | 5.560 | 5.560 | 5.164 | 1,750,221 |
| 2024-11-08 | 5.570 | 5.690 | 5.570 | 5.670 | 5.266 | 2,070,026 |
| 2024-11-07 | 5.520 | 5.600 | 5.500 | 5.560 | 5.164 | 3,079,096 |
| 2024-11-06 | 5.500 | 5.510 | 5.440 | 5.480 | 5.090 | 5,730,787 |
| 2024-11-05 | 5.410 | 5.460 | 5.390 | 5.460 | 5.071 | 1,219,991 |
| 2024-11-04 | 5.450 | 5.480 | 5.400 | 5.410 | 5.025 | 1,283,356 |
| 2024-11-01 | 5.480 | 5.550 | 5.430 | 5.430 | 5.043 | 1,389,984 |
| 2024-10-31 | 5.450 | 5.500 | 5.450 | 5.500 | 5.108 | 2,129,001 |
| 2024-10-30 | 5.470 | 5.520 | 5.440 | 5.480 | 5.090 | 2,188,747 |
| 2024-10-29 | 5.540 | 5.580 | 5.470 | 5.500 | 5.108 | 2,047,727 |
| 2024-10-28 | 5.470 | 5.520 | 5.460 | 5.510 | 5.118 | 2,456,509 |
| 2024-10-25 | 5.410 | 5.475 | 5.410 | 5.460 | 5.071 | 1,935,792 |
| 2024-10-24 | 5.570 | 5.570 | 5.430 | 5.430 | 5.043 | 4,814,079 |
| 2024-10-23 | 5.390 | 5.570 | 5.320 | 5.550 | 5.155 | 3,971,857 |
| 2024-10-22 | 5.410 | 5.450 | 5.380 | 5.400 | 5.015 | 1,838,530 |
| 2024-10-21 | 5.500 | 5.500 | 5.420 | 5.440 | 5.053 | 2,539,886 |
| 2024-10-18 | 5.480 | 5.520 | 5.410 | 5.440 | 5.053 | 2,526,933 |
| 2024-10-17 | 5.450 | 5.540 | 5.420 | 5.500 | 5.108 | 4,261,652 |
| 2024-10-16 | 5.560 | 5.600 | 5.380 | 5.390 | 5.006 | 3,917,758 |
| 2024-10-15 | 5.530 | 5.540 | 5.480 | 5.540 | 5.146 | 2,937,865 |
| 2024-10-14 | 5.430 | 5.520 | 5.430 | 5.510 | 5.118 | 4,106,552 |
| 2024-10-11 | 5.560 | 5.570 | 5.410 | 5.460 | 5.071 | 14,624,180 |
| 2024-10-10 | 5.630 | 5.640 | 5.520 | 5.560 | 5.164 | 4,809,671 |
| 2024-10-09 | 5.600 | 5.685 | 5.590 | 5.660 | 5.257 | 2,318,194 |
| 2024-10-08 | 5.630 | 5.655 | 5.550 | 5.550 | 5.155 | 1,926,407 |
| 2024-10-07 | 5.610 | 5.660 | 5.590 | 5.660 | 5.257 | 767,372 |
| 2024-10-04 | 5.560 | 5.640 | 5.540 | 5.610 | 5.211 | 2,642,563 |
| 2024-10-03 | 5.580 | 5.620 | 5.550 | 5.560 | 5.164 | 1,750,008 |
| 2024-10-02 | 5.600 | 5.620 | 5.525 | 5.590 | 5.192 | 2,526,135 |
| 2024-10-01 | 5.680 | 5.730 | 5.610 | 5.630 | 5.229 | 2,488,749 |
| 2024-09-30 | 5.680 | 5.720 | 5.650 | 5.670 | 5.266 | 2,715,215 |
| 2024-09-27 | 5.670 | 5.730 | 5.660 | 5.700 | 5.294 | 839,289 |
| 2024-09-26 | 5.690 | 5.750 | 5.680 | 5.680 | 5.276 | 2,536,746 |
| 2024-09-25 | 5.650 | 5.680 | 5.620 | 5.640 | 5.238 | 2,100,753 |
| 2024-09-24 | 5.640 | 5.690 | 5.600 | 5.630 | 5.229 | 1,668,575 |
| 2024-09-23 | 5.670 | 5.690 | 5.600 | 5.640 | 5.238 | 1,243,733 |
| 2024-09-20 | 5.680 | 5.740 | 5.670 | 5.700 | 5.294 | 5,517,419 |
| 2024-09-19 | 5.630 | 5.670 | 5.590 | 5.660 | 5.257 | 3,968,885 |
| 2024-09-18 | 5.620 | 5.650 | 5.590 | 5.630 | 5.229 | 2,921,939 |
| 2024-09-17 | 5.710 | 5.760 | 5.640 | 5.650 | 5.248 | 2,923,114 |
| 2024-09-16 | 5.700 | 5.710 | 5.590 | 5.640 | 5.238 | 3,616,639 |
| 2024-09-13 | 5.650 | 5.710 | 5.560 | 5.670 | 5.266 | 13,102,405 |
| 2024-09-12 | 5.550 | 5.630 | 5.530 | 5.630 | 5.229 | 5,142,709 |
| 2024-09-11 | 5.410 | 5.555 | 5.340 | 5.530 | 5.136 | 10,705,644 |
| 2024-09-10 | 5.250 | 5.400 | 5.180 | 5.320 | 4.941 | 22,964,985 |
| 2024-09-09 | 6.190 | 6.200 | 5.920 | 5.960 | 5.536 | 1,246,133 |
| 2024-09-06 | 6.300 | 6.360 | 6.270 | 6.350 | 5.898 | 3,663,716 |
| 2024-09-05 | 6.410 | 6.420 | 6.350 | 6.370 | 5.916 | 4,105,347 |
| 2024-09-04 | 6.420 | 6.440 | 6.360 | 6.390 | 5.935 | 2,083,187 |
| 2024-09-03 | 6.390 | 6.450 | 6.360 | 6.440 | 5.981 | 3,504,780 |
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.