Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 4.380
-0.060 (-1.35%)
Feb 19, 2026, 10:39 AM AEST
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.43 | 4.45 | 4.38 | 4.44 | 4.44 | 1.83% | 3,447,229 |
| Feb 17, 2026 | 4.27 | 4.42 | 4.23 | 4.36 | 4.36 | 2.35% | 5,325,718 |
| Feb 16, 2026 | 4.27 | 4.30 | 4.20 | 4.26 | 4.26 | 0.24% | 3,117,881 |
| Feb 13, 2026 | 4.37 | 4.37 | 4.23 | 4.25 | 4.25 | -2.75% | 6,448,464 |
| Feb 12, 2026 | 4.60 | 4.61 | 4.34 | 4.37 | 4.37 | -4.38% | 7,419,152 |
| Feb 11, 2026 | 4.53 | 4.57 | 4.40 | 4.57 | 4.57 | 1.56% | 4,939,594 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.26 | 4.50 | 4.50 | -9.46% | 21,169,580 |
| Feb 9, 2026 | 4.92 | 4.99 | 4.89 | 4.97 | 4.97 | 1.84% | 2,002,755 |
| Feb 6, 2026 | 4.98 | 5.01 | 4.86 | 4.88 | 4.88 | -2.98% | 2,709,525 |
| Feb 5, 2026 | 5.02 | 5.04 | 4.99 | 5.03 | 5.03 | 0.60% | 3,145,204 |
| Feb 4, 2026 | 5.11 | 5.12 | 5.00 | 5.00 | 5.00 | -2.72% | 3,498,224 |
| Feb 3, 2026 | 5.23 | 5.23 | 5.12 | 5.14 | 5.14 | -0.77% | 1,887,543 |
| Feb 2, 2026 | 5.19 | 5.27 | 5.16 | 5.18 | 5.18 | -0.96% | 1,397,961 |
| Jan 30, 2026 | 5.29 | 5.32 | 5.23 | 5.23 | 5.23 | -0.57% | 4,722,486 |
| Jan 29, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.26 | 0.38% | 1,517,557 |
| Jan 28, 2026 | 5.20 | 5.26 | 5.15 | 5.24 | 5.24 | 0.19% | 1,619,683 |
| Jan 27, 2026 | 5.30 | 5.35 | 5.15 | 5.23 | 5.23 | -1.32% | 3,980,336 |
| Jan 23, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 1,626,655 |
| Jan 22, 2026 | 5.29 | 5.36 | 5.28 | 5.30 | 5.30 | 0.38% | 2,185,909 |
| Jan 21, 2026 | 5.32 | 5.39 | 5.23 | 5.28 | 5.28 | -0.56% | 2,356,243 |
| Jan 20, 2026 | 5.29 | 5.35 | 5.26 | 5.31 | 5.31 | - | 3,317,478 |
| Jan 19, 2026 | 5.25 | 5.32 | 5.25 | 5.31 | 5.31 | 0.38% | 955,793 |
| Jan 16, 2026 | 5.26 | 5.33 | 5.24 | 5.29 | 5.29 | 0.76% | 1,375,608 |
| Jan 15, 2026 | 5.26 | 5.37 | 5.19 | 5.25 | 5.25 | - | 1,631,056 |
| Jan 14, 2026 | 5.18 | 5.27 | 5.16 | 5.25 | 5.25 | -0.19% | 2,279,601 |
| Jan 13, 2026 | 5.25 | 5.31 | 5.21 | 5.26 | 5.26 | -0.57% | 1,767,353 |
| Jan 12, 2026 | 5.30 | 5.39 | 5.27 | 5.29 | 5.29 | -0.75% | 1,427,880 |
| Jan 9, 2026 | 5.31 | 5.36 | 5.31 | 5.33 | 5.33 | 0.38% | 1,441,315 |
| Jan 8, 2026 | 5.26 | 5.31 | 5.20 | 5.31 | 5.31 | 0.76% | 1,984,244 |
| Jan 7, 2026 | 5.15 | 5.30 | 5.15 | 5.27 | 5.27 | 1.15% | 1,706,827 |
| Jan 6, 2026 | 5.20 | 5.26 | 5.13 | 5.21 | 5.21 | - | 1,832,096 |
| Jan 5, 2026 | 5.28 | 5.30 | 5.20 | 5.21 | 5.21 | -2.07% | 1,788,217 |
| Jan 2, 2026 | 5.29 | 5.32 | 5.27 | 5.32 | 5.32 | 0.76% | 811,803 |
| Dec 31, 2025 | 5.28 | 5.33 | 5.26 | 5.28 | 5.28 | 0.38% | 1,852,095 |
| Dec 30, 2025 | 5.29 | 5.31 | 5.25 | 5.26 | 5.26 | 0.38% | 1,202,363 |
| Dec 29, 2025 | 5.24 | 5.26 | 5.21 | 5.24 | 5.24 | - | 855,627 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.19 | 5.24 | 5.24 | -0.57% | 941,044 |
| Dec 23, 2025 | 5.25 | 5.30 | 5.24 | 5.27 | 5.27 | 0.57% | 1,544,256 |
| Dec 22, 2025 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | -0.19% | 2,699,163 |
| Dec 19, 2025 | 5.17 | 5.25 | 5.16 | 5.25 | 5.25 | 1.94% | 7,775,608 |
| Dec 18, 2025 | 5.07 | 5.19 | 5.07 | 5.15 | 5.15 | 1.58% | 3,541,576 |
| Dec 17, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 5.07 | -1.36% | 2,732,392 |
| Dec 16, 2025 | 5.12 | 5.18 | 5.09 | 5.14 | 5.14 | - | 3,017,149 |
| Dec 15, 2025 | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | 0.98% | 2,146,890 |
| Dec 12, 2025 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | - | 3,033,816 |
| Dec 11, 2025 | 4.92 | 5.11 | 4.90 | 5.09 | 5.09 | 2.21% | 4,959,536 |
| Dec 10, 2025 | 5.04 | 5.07 | 4.96 | 4.98 | 4.98 | -0.99% | 2,417,276 |
| Dec 9, 2025 | 5.01 | 5.06 | 5.00 | 5.03 | 5.03 | - | 2,812,728 |
| Dec 8, 2025 | 5.03 | 5.05 | 4.98 | 5.03 | 5.03 | -0.59% | 1,856,611 |
| Dec 5, 2025 | 5.17 | 5.20 | 5.04 | 5.06 | 5.06 | 1.20% | 2,688,472 |