Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 5.15
+0.08 (1.58%)
At close: Dec 18, 2025
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.07 | 5.19 | 5.07 | 5.15 | - | 1.58% | 2,557,494 |
| 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 |
| Dec 4, 2025 | 4.98 | 5.00 | 4.88 | 5.00 | 5.00 | 1.21% | 4,117,227 |
| Dec 3, 2025 | 5.06 | 5.09 | 4.94 | 4.94 | 4.94 | -2.95% | 4,756,914 |
| Dec 2, 2025 | 5.09 | 5.11 | 5.04 | 5.09 | 5.09 | -0.39% | 1,972,752 |
| Dec 1, 2025 | 5.11 | 5.16 | 5.03 | 5.11 | 5.11 | -1.54% | 2,694,506 |
| Nov 28, 2025 | 5.17 | 5.26 | 5.16 | 5.19 | 5.19 | -0.76% | 3,002,452 |
| Nov 27, 2025 | 5.23 | 5.24 | 5.14 | 5.23 | 5.23 | 0.58% | 3,192,292 |
| Nov 26, 2025 | 5.30 | 5.30 | 5.19 | 5.20 | 5.20 | -0.57% | 2,765,261 |
| Nov 25, 2025 | 5.28 | 5.31 | 5.18 | 5.23 | 5.23 | -0.76% | 1,706,939 |
| Nov 24, 2025 | 5.25 | 5.31 | 5.22 | 5.27 | 5.27 | 1.74% | 2,916,157 |
| Nov 21, 2025 | 5.35 | 5.35 | 5.15 | 5.18 | 5.18 | -0.58% | 2,196,207 |
| Nov 20, 2025 | 5.14 | 5.27 | 5.13 | 5.21 | 5.21 | 0.58% | 3,521,786 |
| Nov 19, 2025 | 5.30 | 5.33 | 5.08 | 5.18 | 5.18 | -3.54% | 7,505,487 |
| Nov 18, 2025 | 5.48 | 5.50 | 5.36 | 5.37 | 5.37 | -1.83% | 3,869,195 |
| Nov 17, 2025 | 5.40 | 5.50 | 5.38 | 5.47 | 5.47 | 1.48% | 2,334,381 |
| Nov 14, 2025 | 5.30 | 5.43 | 5.30 | 5.39 | 5.39 | 0.37% | 2,076,049 |
| Nov 13, 2025 | 5.47 | 5.47 | 5.33 | 5.37 | 5.37 | - | 2,520,370 |
| Nov 12, 2025 | 5.46 | 5.50 | 5.37 | 5.37 | 5.37 | -1.65% | 2,373,776 |
| Nov 11, 2025 | 5.42 | 5.48 | 5.39 | 5.46 | 5.46 | 1.30% | 3,257,331 |
| Nov 10, 2025 | 5.31 | 5.48 | 5.31 | 5.39 | 5.39 | 2.28% | 3,716,968 |
| Nov 7, 2025 | 5.25 | 5.32 | 5.23 | 5.27 | 5.27 | 1.35% | 2,978,607 |
| Nov 6, 2025 | 5.30 | 5.36 | 5.20 | 5.20 | 5.20 | -1.14% | 3,060,358 |
| Nov 5, 2025 | 5.42 | 5.45 | 5.26 | 5.26 | 5.26 | -0.57% | 7,234,193 |
| Nov 4, 2025 | 5.21 | 5.44 | 5.20 | 5.29 | 5.29 | 1.54% | 8,667,689 |
| Nov 3, 2025 | 5.37 | 5.55 | 5.18 | 5.21 | 5.21 | -6.96% | 8,497,141 |
| Oct 31, 2025 | 5.09 | 5.87 | 5.03 | 5.60 | 5.60 | -9.68% | 16,029,770 |
| Oct 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.43% | 45,767 |
| Oct 29, 2025 | 6.56 | 6.62 | 6.29 | 6.29 | 6.29 | -5.13% | 7,166,801 |
| Oct 28, 2025 | 6.48 | 6.67 | 6.44 | 6.63 | 6.63 | 4.74% | 4,838,577 |
| Oct 27, 2025 | 5.99 | 6.38 | 5.98 | 6.33 | 6.33 | 6.21% | 3,730,584 |
| Oct 24, 2025 | 5.94 | 6.01 | 5.90 | 5.96 | 5.96 | -0.50% | 1,841,688 |
| Oct 23, 2025 | 5.92 | 6.01 | 5.91 | 5.99 | 5.99 | 0.50% | 1,081,193 |
| Oct 22, 2025 | 5.97 | 5.99 | 5.92 | 5.96 | 5.96 | -0.17% | 1,314,748 |
| Oct 21, 2025 | 5.99 | 6.00 | 5.92 | 5.97 | 5.97 | 0.34% | 2,008,114 |
| Oct 20, 2025 | 5.96 | 6.01 | 5.94 | 5.95 | 5.95 | 0.51% | 2,673,922 |
| Oct 17, 2025 | 6.00 | 6.05 | 5.90 | 5.92 | 5.92 | -2.15% | 2,704,754 |
| Oct 16, 2025 | 6.08 | 6.10 | 5.91 | 6.05 | 6.05 | -0.66% | 2,297,969 |
| Oct 15, 2025 | 6.06 | 6.12 | 6.02 | 6.09 | 6.09 | 1.33% | 1,835,220 |
| Oct 14, 2025 | 6.00 | 6.04 | 5.95 | 6.01 | 6.01 | -0.99% | 1,514,237 |
| Oct 13, 2025 | 6.08 | 6.10 | 6.02 | 6.07 | 6.07 | -0.16% | 1,128,757 |
| Oct 10, 2025 | 6.04 | 6.09 | 6.02 | 6.08 | 6.08 | 0.33% | 2,184,300 |