Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 4.005
-0.005 (-0.12%)
May 18, 2026, 2:50 PM AEST
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.00 | 4.03 | 3.95 | 4.01 | 4.01 | 2.56% | 1,838,731 |
| May 14, 2026 | 3.91 | 3.94 | 3.87 | 3.91 | 3.91 | -1.01% | 2,586,659 |
| May 13, 2026 | 3.97 | 4.00 | 3.94 | 3.95 | 3.95 | -0.75% | 2,223,646 |
| May 12, 2026 | 4.06 | 4.10 | 3.94 | 3.98 | 3.98 | -2.21% | 3,537,157 |
| May 11, 2026 | 4.05 | 4.10 | 3.99 | 4.07 | 4.07 | 0.49% | 1,599,806 |
| May 8, 2026 | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | -1.22% | 1,678,765 |
| May 7, 2026 | 4.12 | 4.13 | 4.05 | 4.10 | 4.10 | -0.73% | 3,135,471 |
| May 6, 2026 | 4.21 | 4.23 | 4.12 | 4.13 | 4.13 | -2.13% | 2,327,909 |
| May 5, 2026 | 4.17 | 4.22 | 4.12 | 4.22 | 4.22 | 0.72% | 1,228,430 |
| May 4, 2026 | 4.20 | 4.20 | 4.12 | 4.19 | 4.19 | -0.24% | 1,881,658 |
| May 1, 2026 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -0.94% | 2,308,164 |
| Apr 30, 2026 | 4.20 | 4.24 | 4.17 | 4.24 | 4.24 | - | 5,020,734 |
| Apr 29, 2026 | 4.17 | 4.27 | 4.17 | 4.24 | 4.24 | 1.19% | 2,040,607 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.18 | 4.19 | 4.19 | -2.10% | 2,484,306 |
| Apr 27, 2026 | 4.27 | 4.29 | 4.21 | 4.28 | 4.28 | - | 2,345,990 |
| Apr 24, 2026 | 4.38 | 4.39 | 4.21 | 4.28 | 4.28 | -1.15% | 3,110,710 |
| Apr 23, 2026 | 4.33 | 4.34 | 4.27 | 4.33 | 4.33 | -0.92% | 3,204,525 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.33 | 4.37 | 4.37 | -0.46% | 1,416,071 |
| Apr 21, 2026 | 4.40 | 4.42 | 4.37 | 4.39 | 4.39 | 0.23% | 3,945,995 |
| Apr 20, 2026 | 4.35 | 4.38 | 4.30 | 4.38 | 4.38 | 1.15% | 1,906,827 |
| Apr 17, 2026 | 4.31 | 4.39 | 4.31 | 4.33 | 4.33 | 0.46% | 1,887,744 |
| Apr 16, 2026 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | 0.94% | 1,605,759 |
| Apr 15, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.27 | 0.71% | 1,674,118 |
| Apr 14, 2026 | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | 0.47% | 3,056,724 |
| Apr 13, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.17% | 2,277,701 |
| Apr 10, 2026 | 4.23 | 4.27 | 4.21 | 4.27 | 4.27 | - | 2,234,458 |
| Apr 9, 2026 | 4.23 | 4.31 | 4.22 | 4.27 | 4.27 | - | 2,233,496 |
| Apr 8, 2026 | 4.24 | 4.28 | 4.22 | 4.27 | 4.27 | 0.95% | 11,354,260 |
| Apr 7, 2026 | 4.24 | 4.26 | 4.18 | 4.23 | 4.23 | 0.95% | 3,213,076 |
| Apr 2, 2026 | 4.23 | 4.28 | 4.16 | 4.19 | 4.19 | -1.41% | 4,931,008 |
| Apr 1, 2026 | 4.23 | 4.32 | 4.22 | 4.25 | 4.25 | - | 2,666,468 |
| Mar 31, 2026 | 4.15 | 4.28 | 4.11 | 4.25 | 4.25 | 3.41% | 5,828,436 |
| Mar 30, 2026 | 4.13 | 4.18 | 4.06 | 4.11 | 4.11 | -1.44% | 2,384,742 |
| Mar 27, 2026 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 2,663,999 |
| Mar 26, 2026 | 4.17 | 4.21 | 4.10 | 4.15 | 4.15 | -0.72% | 2,834,068 |
| Mar 25, 2026 | 4.16 | 4.23 | 4.16 | 4.18 | 4.18 | 0.72% | 2,625,303 |
| Mar 24, 2026 | 4.24 | 4.28 | 4.15 | 4.15 | 4.15 | -2.12% | 5,120,746 |
| Mar 23, 2026 | 4.07 | 4.30 | 4.04 | 4.24 | 4.24 | 3.67% | 3,426,009 |
| Mar 20, 2026 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | -0.24% | 5,912,473 |
| Mar 19, 2026 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | -0.49% | 3,332,535 |
| Mar 18, 2026 | 4.16 | 4.17 | 4.08 | 4.12 | 4.12 | -0.72% | 5,869,862 |
| Mar 17, 2026 | 4.15 | 4.21 | 4.11 | 4.15 | 4.15 | -0.24% | 2,177,549 |
| Mar 16, 2026 | 4.17 | 4.27 | 4.13 | 4.16 | 4.16 | -1.42% | 3,469,927 |
| Mar 13, 2026 | 4.18 | 4.22 | 4.15 | 4.22 | 4.22 | 1.20% | 1,456,765 |
| Mar 12, 2026 | 4.14 | 4.18 | 4.11 | 4.17 | 4.17 | -0.48% | 3,141,235 |
| Mar 11, 2026 | 4.25 | 4.27 | 4.18 | 4.19 | 4.19 | -0.95% | 2,298,107 |
| Mar 10, 2026 | 4.24 | 4.38 | 4.20 | 4.23 | 4.23 | 0.24% | 2,311,067 |
| Mar 9, 2026 | 4.21 | 4.30 | 4.14 | 4.22 | 4.22 | -2.99% | 3,125,211 |
| Mar 6, 2026 | 4.30 | 4.40 | 4.21 | 4.35 | 4.35 | 1.16% | 2,006,864 |
| Mar 5, 2026 | 4.18 | 4.31 | 4.18 | 4.30 | 4.30 | 2.87% | 2,338,709 |