Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 5.93
-0.12 (-1.98%)
Oct 17, 2025, 3:39 PM AEST
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.00 | 6.05 | 5.90 | 5.92 | 5.92 | -2.15% | 1,425,039 |
| 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 |
| Oct 9, 2025 | 6.07 | 6.10 | 6.02 | 6.06 | 6.06 | 0.66% | 1,412,749 |
| Oct 8, 2025 | 6.06 | 6.06 | 5.98 | 6.02 | 6.02 | -0.33% | 1,171,793 |
| Oct 7, 2025 | 6.04 | 6.08 | 5.96 | 6.04 | 6.04 | - | 1,964,727 |
| Oct 6, 2025 | 6.07 | 6.12 | 6.04 | 6.04 | 6.04 | -0.49% | 1,240,531 |
| Oct 5, 2025 | 6.07 | 6.08 | 6.06 | 6.07 | 6.07 | 0.33% | 31,633 |
| Oct 3, 2025 | 6.17 | 6.20 | 6.01 | 6.05 | 6.05 | -1.31% | 2,124,812 |
| Oct 2, 2025 | 6.07 | 6.18 | 6.05 | 6.13 | 6.13 | 1.49% | 3,337,735 |
| Oct 1, 2025 | 6.00 | 6.11 | 5.98 | 6.04 | 6.04 | 1.85% | 1,466,088 |
| Sep 30, 2025 | 5.96 | 6.02 | 5.92 | 5.93 | 5.93 | -0.34% | 4,048,321 |
| Sep 29, 2025 | 6.00 | 6.00 | 5.89 | 5.95 | 5.95 | 1.19% | 1,952,922 |
| Sep 26, 2025 | 6.04 | 6.05 | 5.87 | 5.88 | 5.88 | -2.49% | 2,489,202 |
| Sep 25, 2025 | 6.05 | 6.07 | 6.02 | 6.03 | 6.03 | -0.33% | 3,705,058 |
| Sep 24, 2025 | 6.05 | 6.07 | 6.01 | 6.05 | 6.05 | - | 2,038,057 |
| Sep 23, 2025 | 6.04 | 6.11 | 6.01 | 6.05 | 6.05 | 1.00% | 2,446,416 |
| Sep 22, 2025 | 5.94 | 6.01 | 5.93 | 5.99 | 5.99 | 0.50% | 1,318,062 |
| Sep 19, 2025 | 6.03 | 6.05 | 5.92 | 5.96 | 5.96 | -0.67% | 4,948,185 |
| Sep 18, 2025 | 6.08 | 6.08 | 5.99 | 6.00 | 6.00 | -1.15% | 1,632,688 |
| Sep 17, 2025 | 6.16 | 6.17 | 6.04 | 6.07 | 6.07 | -1.46% | 2,386,894 |
| Sep 16, 2025 | 6.13 | 6.21 | 6.11 | 6.16 | 6.16 | 1.15% | 3,176,893 |
| Sep 15, 2025 | 6.12 | 6.15 | 6.07 | 6.09 | 6.09 | -1.77% | 3,043,780 |
| Sep 12, 2025 | 6.12 | 6.26 | 6.11 | 6.20 | 6.20 | 1.64% | 2,482,705 |
| Sep 11, 2025 | 6.13 | 6.13 | 6.04 | 6.10 | 6.10 | -0.33% | 1,962,935 |
| Sep 10, 2025 | 6.15 | 6.16 | 6.05 | 6.12 | 6.12 | 0.33% | 2,595,664 |
| Sep 9, 2025 | 6.13 | 6.26 | 6.07 | 6.10 | 6.10 | -0.16% | 2,044,779 |
| Sep 8, 2025 | 6.20 | 6.23 | 6.07 | 6.11 | 6.11 | -1.29% | 2,008,414 |
| Sep 5, 2025 | 6.22 | 6.26 | 6.16 | 6.19 | 6.19 | 0.65% | 2,100,889 |
| Sep 4, 2025 | 6.08 | 6.17 | 6.00 | 6.15 | 6.15 | 0.33% | 3,908,188 |
| 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 | 6.10 | - | 1,749,573 |
| Sep 1, 2025 | 6.06 | 6.26 | 6.02 | 6.22 | 6.10 | 2.30% | 1,720,986 |
| Aug 29, 2025 | 5.75 | 6.10 | 5.48 | 6.08 | 5.96 | -0.98% | 8,632,307 |
| Aug 28, 2025 | 6.21 | 6.21 | 6.11 | 6.14 | 6.02 | -0.97% | 3,809,319 |
| Aug 27, 2025 | 6.19 | 6.22 | 6.10 | 6.20 | 6.08 | 1.14% | 915,530 |
| Aug 26, 2025 | 6.06 | 6.22 | 6.05 | 6.13 | 6.01 | - | 2,879,189 |
| Aug 25, 2025 | 6.32 | 6.32 | 6.13 | 6.13 | 6.01 | -2.39% | 2,241,801 |
| Aug 22, 2025 | 6.31 | 6.32 | 6.27 | 6.28 | 6.16 | -0.63% | 1,559,726 |
| Aug 21, 2025 | 6.40 | 6.40 | 6.29 | 6.32 | 6.20 | -0.47% | 1,485,244 |
| Aug 20, 2025 | 6.34 | 6.37 | 6.27 | 6.35 | 6.23 | 0.95% | 1,964,678 |
| Aug 19, 2025 | 6.40 | 6.43 | 6.28 | 6.29 | 6.17 | -2.02% | 2,252,340 |
| Aug 18, 2025 | 6.31 | 6.46 | 6.31 | 6.42 | 6.30 | 2.07% | 2,799,693 |
| Aug 15, 2025 | 6.19 | 6.32 | 6.17 | 6.29 | 6.17 | 2.11% | 2,112,119 |
| Aug 14, 2025 | 6.07 | 6.19 | 6.04 | 6.16 | 6.04 | 1.65% | 2,759,297 |
| Aug 13, 2025 | 6.08 | 6.11 | 6.05 | 6.06 | 5.94 | -0.33% | 1,087,321 |
| Aug 12, 2025 | 6.07 | 6.10 | 5.98 | 6.08 | 5.96 | 1.67% | 2,403,196 |