Steadfast Group Limited (ASX:SDF)
Australia flag Australia · Delayed Price · Currency is AUD
5.88
-0.15 (-2.49%)
Sep 26, 2025, 4:10 PM AEST

Steadfast Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20256.056.076.026.036.03-0.33%3,705,058
Sep 24, 20256.056.076.016.056.05-2,038,057
Sep 23, 20256.046.116.016.056.051.00%2,446,416
Sep 22, 20255.946.015.935.995.990.50%1,318,062
Sep 19, 20256.036.055.925.965.96-0.67%4,948,185
Sep 18, 20256.086.085.996.006.00-1.15%1,632,688
Sep 17, 20256.166.176.046.076.07-1.46%2,386,894
Sep 16, 20256.136.216.116.166.161.15%3,176,893
Sep 15, 20256.126.156.076.096.09-1.77%3,043,780
Sep 12, 20256.126.266.116.206.201.64%2,482,705
Sep 11, 20256.136.136.046.106.10-0.33%1,962,935
Sep 10, 20256.156.166.056.126.120.33%2,595,664
Sep 9, 20256.136.266.076.106.10-0.16%2,044,779
Sep 8, 20256.206.236.076.116.11-1.29%2,008,414
Sep 5, 20256.226.266.166.196.190.65%2,100,889
Sep 4, 20256.086.176.006.156.150.33%3,908,188
Sep 3, 20256.186.466.086.136.13-1.45%2,380,391
Sep 2, 20256.286.286.166.226.10-1,749,573
Sep 1, 20256.066.266.026.226.102.30%1,720,986
Aug 29, 20255.756.105.486.085.97-0.98%8,632,307
Aug 28, 20256.216.216.116.146.02-0.97%3,809,319
Aug 27, 20256.196.226.106.206.081.14%915,530
Aug 26, 20256.066.226.056.136.01-2,879,189
Aug 25, 20256.326.326.136.136.01-2.39%2,241,801
Aug 22, 20256.316.326.276.286.16-0.63%1,559,726
Aug 21, 20256.406.406.296.326.20-0.47%1,485,244
Aug 20, 20256.346.376.276.356.230.95%1,964,678
Aug 19, 20256.406.436.286.296.17-2.02%2,252,340
Aug 18, 20256.316.466.316.426.302.07%2,799,693
Aug 15, 20256.196.326.176.296.172.11%2,112,119
Aug 14, 20256.076.196.046.166.041.65%2,759,297
Aug 13, 20256.086.116.056.065.95-0.33%1,087,321
Aug 12, 20256.076.105.986.085.971.67%2,403,196
Aug 11, 20256.056.065.965.985.87-1.16%1,018,984
Aug 8, 20256.126.146.026.055.94-1.63%1,565,032
Aug 7, 20256.106.196.096.156.031.32%1,814,311
Aug 6, 20256.106.146.056.075.96-0.49%1,631,681
Aug 5, 20256.046.115.996.105.992.52%1,835,699
Aug 4, 20255.986.005.925.955.840.34%1,047,979
Aug 1, 20255.945.975.895.935.82-0.34%1,454,963
Jul 31, 20255.875.965.865.955.841.02%5,049,721
Jul 30, 20255.875.915.865.895.78-0.34%2,068,514
Jul 29, 20255.885.915.835.915.800.51%2,332,073
Jul 28, 20255.865.905.825.885.771.03%939,064
Jul 25, 20255.995.995.755.825.71-1.52%3,561,640
Jul 24, 20256.026.045.895.915.80-1.01%2,285,206
Jul 23, 20255.925.975.915.975.861.36%2,609,564
Jul 22, 20255.945.955.865.895.78-0.84%6,992,982
Jul 21, 20255.995.995.915.945.83-1.00%1,696,871
Jul 18, 20256.006.045.956.005.890.17%4,177,484