Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 5.81
0.00 (0.00%)
Oct 23, 2026, 4:10 PM AEDT
Steadfast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.81 | 5.81 | 5.80 | 5.81 | 5.81 | - | 4,320,844 |
| Oct 22, 2026 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | - | 2,592,561 |
| Oct 21, 2026 | 5.80 | 5.81 | 5.79 | 5.81 | 5.81 | 0.35% | 1,647,590 |
| Oct 20, 2026 | 5.79 | 5.80 | 5.78 | 5.79 | 5.79 | -0.17% | 1,922,987 |
| Oct 19, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.80 | 0.35% | 1,989,243 |
| Oct 16, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.17% | 2,147,644 |
| Oct 15, 2026 | 5.79 | 5.81 | 5.78 | 5.79 | 5.79 | 0.17% | 3,900,915 |
| Oct 14, 2026 | 5.79 | 5.79 | 5.77 | 5.78 | 5.78 | - | 5,462,814 |
| Oct 13, 2026 | 5.78 | 5.79 | 5.77 | 5.78 | 5.78 | - | 18,999,532 |
| Oct 12, 2026 | 5.77 | 5.79 | 5.77 | 5.78 | 5.78 | 0.17% | 4,758,182 |
| Oct 9, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | - | 5,823,798 |
| Oct 8, 2026 | 5.77 | 5.79 | 5.77 | 5.77 | 5.77 | - | 4,158,942 |
| Oct 7, 2026 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | 0.17% | 2,436,198 |
| Oct 6, 2026 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | - | 7,192,207 |
| Oct 5, 2026 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.17% | 1,827,570 |
| Oct 2, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | 0.17% | 2,001,404 |
| Oct 1, 2026 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | 0.17% | 4,470,754 |
| Sep 30, 2026 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | - | 21,169,357 |
| Sep 29, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | - | 14,215,631 |
| Sep 28, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | 0.17% | 10,423,413 |
| Sep 25, 2026 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | - | 7,013,594 |
| Sep 24, 2026 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 0.17% | 12,291,483 |
| Sep 23, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | - | 6,323,138 |
| Sep 22, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | - | 4,618,465 |
| Sep 21, 2026 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 0.17% | 4,363,835 |
| Sep 18, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | - | 13,130,364 |
| Sep 17, 2026 | 5.73 | 5.74 | 5.72 | 5.72 | 5.72 | - | 9,200,776 |
| Sep 16, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | - | 3,160,520 |
| Sep 15, 2026 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | - | 4,308,246 |
| Sep 14, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.18% | 5,400,046 |
| Sep 11, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | - | 5,195,000 |
| Sep 10, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | - | 9,529,189 |
| Sep 9, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 0.18% | 11,003,610 |
| Sep 8, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.18% | 4,037,278 |
| Sep 7, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 0.35% | 7,484,177 |
| Sep 4, 2026 | 5.70 | 5.71 | 5.69 | 5.69 | 5.69 | -0.18% | 13,910,220 |
| Sep 3, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | - | 30,666,190 |
| Sep 2, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.22% | 40,375,084 |
| Sep 1, 2026 | 5.83 | 5.84 | 5.82 | 5.84 | 5.71 | - | 6,146,670 |
| Aug 31, 2026 | 5.83 | 5.84 | 5.82 | 5.84 | 5.71 | 0.17% | 7,607,469 |
| Aug 28, 2026 | 5.83 | 5.84 | 5.82 | 5.83 | 5.70 | -0.17% | 6,017,713 |
| Aug 27, 2026 | 5.83 | 5.84 | 5.82 | 5.84 | 5.71 | 0.17% | 11,496,269 |
| Aug 26, 2026 | 5.82 | 5.84 | 5.82 | 5.83 | 5.70 | - | 20,322,355 |
| Aug 25, 2026 | 5.82 | 5.83 | 5.81 | 5.83 | 5.70 | - | 20,989,390 |
| Aug 24, 2026 | 5.85 | 5.85 | 5.82 | 5.83 | 5.70 | 3.19% | 49,757,899 |
| Aug 20, 2026 | 5.64 | 5.71 | 5.63 | 5.65 | 5.53 | -0.53% | 8,273,089 |
| Aug 19, 2026 | 5.64 | 5.68 | 5.56 | 5.68 | 5.56 | 0.53% | 9,795,247 |
| Aug 18, 2026 | 5.62 | 5.67 | 5.60 | 5.65 | 5.53 | 0.53% | 5,575,269 |
| Aug 17, 2026 | 5.51 | 5.64 | 5.50 | 5.62 | 5.50 | 5.64% | 9,345,852 |
| Aug 14, 2026 | 5.30 | 5.36 | 5.25 | 5.32 | 5.20 | 0.95% | 3,438,033 |