Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 4.190
-0.040 (-0.95%)
Mar 11, 2026, 2:59 PM AEST
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.24 | 4.38 | 4.20 | 4.23 | 4.23 | 0.24% | 2,311,067 |
| Mar 9, 2026 | 4.21 | 4.30 | 4.14 | 4.22 | 4.22 | -2.99% | 3,125,211 |
| Mar 6, 2026 | 4.30 | 4.40 | 4.21 | 4.35 | 4.35 | 1.16% | 1,999,300 |
| Mar 5, 2026 | 4.18 | 4.31 | 4.18 | 4.30 | 4.30 | 2.87% | 2,338,709 |
| Mar 4, 2026 | 4.27 | 4.31 | 4.18 | 4.18 | 4.18 | -1.65% | 2,194,470 |
| Mar 3, 2026 | 4.37 | 4.38 | 4.22 | 4.25 | 4.25 | -1.85% | 2,384,159 |
| Mar 2, 2026 | 4.25 | 4.37 | 4.20 | 4.33 | 4.33 | -1.59% | 2,252,668 |
| Feb 27, 2026 | 4.48 | 4.51 | 4.36 | 4.40 | 4.32 | -1.57% | 3,287,111 |
| Feb 26, 2026 | 4.54 | 4.57 | 4.41 | 4.47 | 4.39 | 4.20% | 4,726,036 |
| Feb 25, 2026 | 4.25 | 4.32 | 3.97 | 4.29 | 4.21 | 2.14% | 6,061,333 |
| Feb 24, 2026 | 4.40 | 4.46 | 4.17 | 4.20 | 4.12 | -5.41% | 3,986,841 |
| Feb 23, 2026 | 4.48 | 4.49 | 4.41 | 4.44 | 4.36 | -0.89% | 2,318,991 |
| Feb 20, 2026 | 4.46 | 4.51 | 4.40 | 4.48 | 4.40 | 1.13% | 2,397,219 |
| Feb 19, 2026 | 4.45 | 4.46 | 4.34 | 4.43 | 4.35 | -0.23% | 3,362,813 |
| Feb 18, 2026 | 4.43 | 4.45 | 4.38 | 4.44 | 4.36 | 1.83% | 3,447,229 |
| Feb 17, 2026 | 4.27 | 4.42 | 4.23 | 4.36 | 4.28 | 2.35% | 5,325,718 |
| Feb 16, 2026 | 4.27 | 4.30 | 4.20 | 4.26 | 4.18 | 0.24% | 3,117,881 |
| Feb 13, 2026 | 4.37 | 4.37 | 4.23 | 4.25 | 4.17 | -2.75% | 6,448,464 |
| Feb 12, 2026 | 4.60 | 4.61 | 4.34 | 4.37 | 4.29 | -4.38% | 7,419,152 |
| Feb 11, 2026 | 4.53 | 4.57 | 4.40 | 4.57 | 4.48 | 1.56% | 4,939,594 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.26 | 4.50 | 4.42 | -9.46% | 21,169,580 |
| Feb 9, 2026 | 4.92 | 4.99 | 4.89 | 4.97 | 4.88 | 1.84% | 2,002,755 |
| Feb 6, 2026 | 4.98 | 5.01 | 4.86 | 4.88 | 4.79 | -2.98% | 2,709,525 |
| Feb 5, 2026 | 5.02 | 5.04 | 4.99 | 5.03 | 4.94 | 0.60% | 3,145,204 |
| Feb 4, 2026 | 5.11 | 5.12 | 5.00 | 5.00 | 4.91 | -2.72% | 3,498,224 |
| Feb 3, 2026 | 5.23 | 5.23 | 5.12 | 5.14 | 5.04 | -0.77% | 1,887,543 |
| Feb 2, 2026 | 5.19 | 5.27 | 5.16 | 5.18 | 5.08 | -0.96% | 1,403,446 |
| Jan 30, 2026 | 5.29 | 5.32 | 5.23 | 5.23 | 5.13 | -0.57% | 4,722,486 |
| Jan 29, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.16 | 0.38% | 1,528,243 |
| Jan 28, 2026 | 5.20 | 5.26 | 5.15 | 5.24 | 5.14 | 0.19% | 1,631,983 |
| Jan 27, 2026 | 5.30 | 5.35 | 5.15 | 5.23 | 5.13 | -1.32% | 3,980,336 |
| Jan 23, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.20 | - | 1,626,655 |
| Jan 22, 2026 | 5.29 | 5.36 | 5.28 | 5.30 | 5.20 | 0.38% | 2,185,909 |
| Jan 21, 2026 | 5.32 | 5.39 | 5.23 | 5.28 | 5.18 | -0.56% | 2,356,243 |
| Jan 20, 2026 | 5.29 | 5.35 | 5.26 | 5.31 | 5.21 | - | 3,317,478 |
| Jan 19, 2026 | 5.25 | 5.32 | 5.25 | 5.31 | 5.21 | 0.38% | 955,793 |
| Jan 16, 2026 | 5.26 | 5.33 | 5.24 | 5.29 | 5.19 | 0.76% | 1,375,608 |
| Jan 15, 2026 | 5.26 | 5.37 | 5.19 | 5.25 | 5.15 | - | 1,631,056 |
| Jan 14, 2026 | 5.18 | 5.27 | 5.16 | 5.25 | 5.15 | -0.19% | 2,279,601 |
| Jan 13, 2026 | 5.25 | 5.31 | 5.21 | 5.26 | 5.16 | -0.57% | 1,767,353 |
| Jan 12, 2026 | 5.30 | 5.39 | 5.27 | 5.29 | 5.19 | -0.75% | 1,427,880 |
| Jan 9, 2026 | 5.31 | 5.36 | 5.31 | 5.33 | 5.23 | 0.38% | 1,456,705 |
| Jan 8, 2026 | 5.26 | 5.31 | 5.20 | 5.31 | 5.21 | 0.76% | 1,998,644 |
| Jan 7, 2026 | 5.15 | 5.30 | 5.15 | 5.27 | 5.17 | 1.15% | 1,706,827 |
| Jan 6, 2026 | 5.20 | 5.26 | 5.13 | 5.21 | 5.11 | - | 1,832,096 |
| Jan 5, 2026 | 5.28 | 5.30 | 5.20 | 5.21 | 5.11 | -2.07% | 1,791,867 |
| Jan 2, 2026 | 5.29 | 5.32 | 5.27 | 5.32 | 5.22 | 0.76% | 822,023 |
| Dec 31, 2025 | 5.28 | 5.33 | 5.26 | 5.28 | 5.18 | 0.38% | 1,852,095 |
| Dec 30, 2025 | 5.29 | 5.31 | 5.25 | 5.26 | 5.16 | 0.38% | 1,202,363 |
| Dec 29, 2025 | 5.24 | 5.26 | 5.21 | 5.24 | 5.14 | - | 855,627 |