Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 5.26
+0.02 (0.38%)
Jan 29, 2026, 4:10 PM AEST
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.18 | 5.23 | 5.17 | 5.23 | - | -0.29% | 413,263 |
| 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 |
| 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 |