Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 6.14
+0.01 (0.16%)
Sep 4, 2025, 3:40 PM AEST
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.08 | 6.17 | 6.00 | 6.12 | - | -0.24% | 673,530 |
| Sep 3, 2025 | 6.18 | 6.46 | 6.08 | 6.13 | 6.13 | -1.45% | 2,380,391 |
| Sep 2, 2025 | 6.28 | 6.28 | 6.16 | 6.22 | 6.22 | - | 1,749,573 |
| Sep 1, 2025 | 6.06 | 6.26 | 6.02 | 6.22 | 6.22 | 2.30% | 1,720,986 |
| Aug 29, 2025 | 5.75 | 6.10 | 5.48 | 6.08 | 6.08 | -0.98% | 8,632,307 |
| Aug 28, 2025 | 6.21 | 6.21 | 6.11 | 6.14 | 6.14 | -0.97% | 3,809,319 |
| Aug 27, 2025 | 6.19 | 6.22 | 6.10 | 6.20 | 6.20 | 1.14% | 915,530 |
| Aug 26, 2025 | 6.06 | 6.22 | 6.05 | 6.13 | 6.13 | - | 2,879,189 |
| Aug 25, 2025 | 6.32 | 6.32 | 6.13 | 6.13 | 6.13 | -2.39% | 2,241,801 |
| Aug 22, 2025 | 6.31 | 6.32 | 6.27 | 6.28 | 6.28 | -0.63% | 1,559,726 |
| Aug 21, 2025 | 6.40 | 6.40 | 6.29 | 6.32 | 6.32 | -0.47% | 1,485,244 |
| Aug 20, 2025 | 6.34 | 6.37 | 6.27 | 6.35 | 6.35 | 0.95% | 1,964,678 |
| Aug 19, 2025 | 6.40 | 6.43 | 6.28 | 6.29 | 6.29 | -2.02% | 2,252,340 |
| Aug 18, 2025 | 6.31 | 6.46 | 6.31 | 6.42 | 6.42 | 2.07% | 2,799,693 |
| Aug 15, 2025 | 6.19 | 6.32 | 6.17 | 6.29 | 6.29 | 2.11% | 2,112,119 |
| Aug 14, 2025 | 6.07 | 6.19 | 6.04 | 6.16 | 6.16 | 1.65% | 2,759,297 |
| Aug 13, 2025 | 6.08 | 6.11 | 6.05 | 6.06 | 6.06 | -0.33% | 1,087,321 |
| Aug 12, 2025 | 6.07 | 6.10 | 5.98 | 6.08 | 6.08 | 1.67% | 2,403,196 |
| Aug 11, 2025 | 6.05 | 6.06 | 5.96 | 5.98 | 5.98 | -1.16% | 1,018,984 |
| Aug 8, 2025 | 6.12 | 6.14 | 6.02 | 6.05 | 6.05 | -1.63% | 1,565,032 |
| Aug 7, 2025 | 6.10 | 6.19 | 6.09 | 6.15 | 6.15 | 1.32% | 1,814,311 |
| Aug 6, 2025 | 6.10 | 6.14 | 6.05 | 6.07 | 6.07 | -0.49% | 1,631,681 |
| Aug 5, 2025 | 6.04 | 6.11 | 5.99 | 6.10 | 6.10 | 2.52% | 1,835,699 |
| 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 |