Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 5.25
-0.03 (-0.57%)
Aug 12, 2026, 4:10 PM AEST
Steadfast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.25 | 5.28 | 5.20 | 5.25 | 5.25 | -0.57% | 2,876,034 |
| Aug 11, 2026 | 5.20 | 5.28 | 5.16 | 5.28 | 5.28 | 1.54% | 8,939,295 |
| Aug 10, 2026 | 5.23 | 5.27 | 5.20 | 5.20 | 5.20 | -0.95% | 3,494,772 |
| Aug 7, 2026 | 5.29 | 5.31 | 5.24 | 5.25 | 5.25 | -0.57% | 4,292,437 |
| Aug 6, 2026 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | -0.38% | 3,361,650 |
| Aug 5, 2026 | 5.25 | 5.34 | 5.24 | 5.30 | 5.30 | 0.76% | 5,247,692 |
| Aug 4, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.26 | - | 5,286,051 |
| Aug 3, 2026 | 5.30 | 5.39 | 5.22 | 5.26 | 5.26 | 2.94% | 10,180,400 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.11 | -1.54% | 4,148,761 |
| Jul 30, 2026 | 5.24 | 5.25 | 5.18 | 5.19 | 5.19 | -1.14% | 2,511,645 |
| Jul 29, 2026 | 5.29 | 5.31 | 5.25 | 5.25 | 5.25 | 0.19% | 2,557,568 |
| Jul 28, 2026 | 5.21 | 5.30 | 5.20 | 5.24 | 5.24 | 0.58% | 2,508,098 |
| Jul 27, 2026 | 5.28 | 5.28 | 5.20 | 5.21 | 5.21 | 0.19% | 1,656,230 |
| Jul 24, 2026 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | -0.57% | 2,304,932 |
| Jul 23, 2026 | 5.28 | 5.30 | 5.23 | 5.23 | 5.23 | -0.38% | 2,536,261 |
| Jul 22, 2026 | 5.25 | 5.27 | 5.22 | 5.25 | 5.25 | -0.19% | 2,239,095 |
| Jul 21, 2026 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | 0.19% | 3,036,190 |
| Jul 20, 2026 | 5.31 | 5.32 | 5.25 | 5.25 | 5.25 | -0.38% | 1,648,379 |
| Jul 17, 2026 | 5.28 | 5.32 | 5.24 | 5.27 | 5.27 | - | 2,269,526 |
| Jul 16, 2026 | 5.23 | 5.31 | 5.23 | 5.27 | 5.27 | 0.76% | 3,330,260 |
| Jul 15, 2026 | 5.25 | 5.34 | 5.23 | 5.23 | 5.23 | -0.19% | 2,135,185 |
| Jul 14, 2026 | 5.20 | 5.31 | 5.19 | 5.24 | 5.24 | 0.96% | 3,617,494 |
| Jul 13, 2026 | 5.17 | 5.21 | 5.14 | 5.19 | 5.19 | 0.39% | 2,133,570 |
| Jul 10, 2026 | 5.19 | 5.20 | 5.14 | 5.17 | 5.17 | -0.39% | 1,537,592 |
| Jul 9, 2026 | 5.19 | 5.22 | 5.13 | 5.19 | 5.19 | 0.78% | 2,144,414 |
| Jul 8, 2026 | 5.12 | 5.15 | 5.08 | 5.15 | 5.15 | 0.59% | 1,958,223 |
| Jul 7, 2026 | 5.07 | 5.18 | 5.06 | 5.12 | 5.12 | 0.79% | 2,372,584 |
| Jul 6, 2026 | 5.10 | 5.12 | 5.05 | 5.08 | 5.08 | 0.20% | 1,944,782 |
| Jul 3, 2026 | 5.05 | 5.07 | 5.02 | 5.07 | 5.07 | - | 2,046,501 |
| Jul 2, 2026 | 5.10 | 5.13 | 5.07 | 5.07 | 5.07 | -0.59% | 1,935,000 |
| Jul 1, 2026 | 5.12 | 5.20 | 5.10 | 5.10 | 5.10 | - | 3,166,117 |
| Jun 30, 2026 | 5.12 | 5.17 | 5.10 | 5.10 | 5.10 | -0.20% | 4,452,344 |
| Jun 29, 2026 | 5.10 | 5.18 | 5.08 | 5.11 | 5.11 | 0.59% | 1,809,074 |
| Jun 26, 2026 | 5.08 | 5.11 | 5.06 | 5.08 | 5.08 | - | 1,479,997 |
| Jun 25, 2026 | 5.00 | 5.13 | 5.00 | 5.08 | 5.08 | 2.63% | 3,244,586 |
| Jun 24, 2026 | 5.05 | 5.10 | 4.95 | 4.95 | 4.95 | -1.98% | 3,664,478 |
| Jun 23, 2026 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | -1.17% | 2,088,797 |
| Jun 22, 2026 | 5.16 | 5.21 | 5.10 | 5.11 | 5.11 | -0.78% | 2,184,138 |
| Jun 19, 2026 | 5.13 | 5.19 | 5.12 | 5.15 | 5.15 | -0.19% | 9,815,637 |
| Jun 18, 2026 | 5.17 | 5.26 | 5.16 | 5.16 | 5.16 | -1.71% | 2,918,651 |
| Jun 17, 2026 | 5.15 | 5.25 | 5.12 | 5.25 | 5.25 | 1.16% | 2,316,996 |
| Jun 16, 2026 | 5.12 | 5.22 | 5.11 | 5.19 | 5.19 | 1.37% | 5,100,061 |
| Jun 15, 2026 | 5.22 | 5.25 | 5.12 | 5.12 | 5.12 | -0.58% | 7,896,262 |
| Jun 12, 2026 | 5.28 | 5.29 | 5.15 | 5.15 | 5.15 | -1.53% | 7,167,117 |
| Jun 11, 2026 | 5.35 | 5.40 | 5.23 | 5.23 | 5.23 | -2.79% | 15,482,430 |
| Jun 10, 2026 | 5.23 | 5.38 | 5.16 | 5.38 | 5.38 | 36.20% | 11,798,210 |
| Jun 9, 2026 | 3.95 | 4.00 | 3.92 | 3.95 | 3.95 | -0.25% | 2,523,400 |
| Jun 5, 2026 | 4.02 | 4.03 | 3.96 | 3.96 | 3.96 | -1.00% | 1,824,121 |
| Jun 4, 2026 | 3.95 | 4.02 | 3.94 | 4.00 | 4.00 | 0.76% | 1,148,421 |
| Jun 3, 2026 | 3.97 | 4.01 | 3.91 | 3.97 | 3.97 | -1.00% | 1,995,132 |