Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 6.10
+0.15 (2.44%)
Aug 5, 2025, 3:39 PM AEST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6.04 | 6.08 | 5.99 | 6.08 | 6.08 | 2.18% | 711,350 |
| Aug 4, 2025 | 5.98 | 6.00 | 5.92 | 5.95 | 5.95 | 0.34% | 1,047,979 |
| Aug 1, 2025 | 5.94 | 5.97 | 5.89 | 5.93 | 5.93 | -0.34% | 1,454,963 |
| Jul 31, 2025 | 5.87 | 5.96 | 5.86 | 5.95 | 5.95 | 1.02% | 5,049,721 |
| Jul 30, 2025 | 5.87 | 5.91 | 5.86 | 5.89 | 5.89 | -0.34% | 2,068,514 |
| Jul 29, 2025 | 5.88 | 5.91 | 5.83 | 5.91 | 5.91 | 0.51% | 2,332,073 |
| Jul 28, 2025 | 5.86 | 5.90 | 5.82 | 5.88 | 5.88 | 1.03% | 939,064 |
| Jul 25, 2025 | 5.99 | 5.99 | 5.75 | 5.82 | 5.82 | -1.52% | 3,561,640 |
| Jul 24, 2025 | 6.02 | 6.04 | 5.89 | 5.91 | 5.91 | -1.01% | 2,285,206 |
| Jul 23, 2025 | 5.92 | 5.97 | 5.91 | 5.97 | 5.97 | 1.36% | 2,609,564 |
| Jul 22, 2025 | 5.94 | 5.95 | 5.86 | 5.89 | 5.89 | -0.84% | 6,992,982 |
| Jul 21, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.94 | -1.00% | 1,696,871 |
| Jul 18, 2025 | 6.00 | 6.04 | 5.95 | 6.00 | 6.00 | 0.17% | 4,177,484 |
| Jul 17, 2025 | 5.93 | 5.99 | 5.92 | 5.99 | 5.99 | 1.35% | 1,665,228 |
| Jul 16, 2025 | 5.92 | 5.96 | 5.89 | 5.91 | 5.91 | -0.51% | 1,392,097 |
| Jul 15, 2025 | 5.94 | 5.97 | 5.90 | 5.94 | 5.94 | 0.68% | 1,258,278 |
| Jul 14, 2025 | 5.89 | 5.95 | 5.86 | 5.90 | 5.90 | 0.34% | 1,120,023 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.87 | 5.88 | 5.88 | -1.01% | 931,211 |
| Jul 10, 2025 | 5.98 | 5.98 | 5.92 | 5.94 | 5.94 | -0.17% | 2,138,306 |
| Jul 9, 2025 | 5.99 | 6.01 | 5.94 | 5.95 | 5.95 | -0.67% | 1,752,472 |
| Jul 8, 2025 | 6.04 | 6.06 | 5.98 | 5.99 | 5.99 | -0.66% | 2,723,152 |
| Jul 7, 2025 | 6.02 | 6.09 | 5.97 | 6.03 | 6.03 | 0.50% | 1,591,059 |
| Jul 4, 2025 | 5.98 | 6.05 | 5.92 | 6.00 | 6.00 | 0.84% | 1,018,253 |
| Jul 3, 2025 | 5.98 | 6.04 | 5.92 | 5.95 | 5.95 | -0.50% | 1,618,165 |
| Jul 2, 2025 | 5.99 | 6.12 | 5.94 | 5.98 | 5.98 | -0.17% | 2,879,884 |
| Jul 1, 2025 | 6.00 | 6.08 | 5.98 | 5.99 | 5.99 | -0.33% | 3,061,712 |
| Jun 30, 2025 | 6.04 | 6.07 | 5.97 | 6.01 | 6.01 | 0.50% | 2,031,323 |
| Jun 27, 2025 | 6.11 | 6.14 | 5.98 | 5.98 | 5.98 | -1.32% | 1,193,037 |
| Jun 26, 2025 | 6.05 | 6.11 | 5.99 | 6.06 | 6.06 | 0.66% | 2,571,757 |
| Jun 25, 2025 | 6.01 | 6.05 | 5.98 | 6.02 | 6.02 | 0.50% | 1,508,123 |
| Jun 24, 2025 | 6.00 | 6.02 | 5.94 | 5.99 | 5.99 | 0.34% | 2,263,063 |
| Jun 23, 2025 | 6.00 | 6.01 | 5.93 | 5.97 | 5.97 | -0.67% | 1,975,568 |
| Jun 20, 2025 | 5.89 | 6.03 | 5.86 | 6.01 | 6.01 | 2.39% | 5,783,790 |
| Jun 19, 2025 | 5.90 | 5.90 | 5.83 | 5.87 | 5.87 | - | 2,109,362 |
| Jun 18, 2025 | 5.89 | 5.96 | 5.86 | 5.87 | 5.87 | -0.34% | 1,213,835 |
| Jun 17, 2025 | 5.93 | 5.97 | 5.89 | 5.89 | 5.89 | -0.67% | 1,142,132 |
| Jun 16, 2025 | 5.90 | 5.96 | 5.86 | 5.93 | 5.93 | 1.02% | 1,967,705 |
| Jun 13, 2025 | 5.90 | 5.92 | 5.85 | 5.87 | 5.87 | -1.18% | 2,515,165 |
| Jun 12, 2025 | 5.94 | 6.00 | 5.92 | 5.94 | 5.94 | 0.17% | 2,446,599 |
| Jun 11, 2025 | 5.94 | 5.96 | 5.88 | 5.93 | 5.93 | -0.50% | 2,888,773 |
| Jun 10, 2025 | 5.90 | 5.99 | 5.90 | 5.96 | 5.96 | 1.36% | 1,807,076 |
| Jun 6, 2025 | 5.89 | 5.98 | 5.88 | 5.88 | 5.88 | -0.17% | 1,169,416 |
| Jun 5, 2025 | 5.90 | 5.97 | 5.88 | 5.89 | 5.89 | -0.67% | 2,048,453 |
| Jun 4, 2025 | 5.90 | 5.94 | 5.83 | 5.93 | 5.93 | 1.02% | 3,330,337 |
| Jun 3, 2025 | 5.87 | 5.89 | 5.84 | 5.87 | 5.87 | 0.86% | 1,093,096 |
| Jun 2, 2025 | 5.78 | 5.83 | 5.78 | 5.82 | 5.82 | 1.04% | 796,903 |
| May 30, 2025 | 5.78 | 5.80 | 5.75 | 5.76 | 5.76 | -0.69% | 2,970,421 |
| May 29, 2025 | 5.82 | 5.87 | 5.77 | 5.80 | 5.80 | - | 1,021,641 |
| May 28, 2025 | 5.88 | 5.90 | 5.78 | 5.80 | 5.80 | -0.68% | 1,441,381 |
| May 27, 2025 | 5.82 | 5.85 | 5.75 | 5.84 | 5.84 | 0.52% | 1,950,847 |