Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 5.72
+0.01 (0.18%)
Sep 14, 2026, 4:10 PM AEST
Steadfast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5.27 | 5.31 | 5.22 | 5.27 | 5.15 | 0.38% | 3,156,784 |
| Aug 12, 2026 | 5.25 | 5.28 | 5.20 | 5.25 | 5.14 | -0.57% | 2,876,034 |
| Aug 11, 2026 | 5.20 | 5.28 | 5.16 | 5.28 | 5.16 | 1.54% | 8,939,295 |
| Aug 10, 2026 | 5.23 | 5.27 | 5.20 | 5.20 | 5.09 | -0.95% | 3,494,772 |
| Aug 7, 2026 | 5.29 | 5.31 | 5.24 | 5.25 | 5.14 | -0.57% | 4,292,437 |
| Aug 6, 2026 | 5.30 | 5.32 | 5.27 | 5.28 | 5.16 | -0.38% | 3,361,650 |
| Aug 5, 2026 | 5.25 | 5.34 | 5.24 | 5.30 | 5.18 | 0.76% | 5,261,168 |
| Aug 4, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.15 | - | 5,286,051 |
| Aug 3, 2026 | 5.30 | 5.39 | 5.22 | 5.26 | 5.15 | 2.94% | 10,180,400 |
| Jul 31, 2026 | 5.20 | 5.20 | 5.08 | 5.11 | 5.00 | -1.54% | 4,151,009 |
| Jul 30, 2026 | 5.24 | 5.25 | 5.18 | 5.19 | 5.08 | -1.14% | 2,511,645 |
| Jul 29, 2026 | 5.29 | 5.31 | 5.25 | 5.25 | 5.14 | 0.19% | 2,557,568 |
| Jul 28, 2026 | 5.21 | 5.30 | 5.20 | 5.24 | 5.13 | 0.58% | 2,516,943 |
| Jul 27, 2026 | 5.28 | 5.28 | 5.20 | 5.21 | 5.10 | 0.19% | 1,656,230 |
| Jul 24, 2026 | 5.24 | 5.25 | 5.20 | 5.20 | 5.09 | -0.57% | 2,304,932 |
| Jul 23, 2026 | 5.28 | 5.30 | 5.23 | 5.23 | 5.12 | -0.38% | 2,536,261 |
| Jul 22, 2026 | 5.25 | 5.27 | 5.22 | 5.25 | 5.14 | -0.19% | 2,239,095 |
| Jul 21, 2026 | 5.25 | 5.28 | 5.24 | 5.26 | 5.15 | 0.19% | 3,036,190 |
| Jul 20, 2026 | 5.31 | 5.32 | 5.25 | 5.25 | 5.14 | -0.38% | 1,648,379 |
| Jul 17, 2026 | 5.28 | 5.32 | 5.24 | 5.27 | 5.15 | - | 2,269,526 |
| Jul 16, 2026 | 5.23 | 5.31 | 5.23 | 5.27 | 5.15 | 0.76% | 3,847,405 |
| Jul 15, 2026 | 5.25 | 5.34 | 5.23 | 5.23 | 5.12 | -0.19% | 2,135,185 |
| Jul 14, 2026 | 5.20 | 5.31 | 5.19 | 5.24 | 5.13 | 0.96% | 3,617,494 |
| Jul 13, 2026 | 5.17 | 5.21 | 5.14 | 5.19 | 5.08 | 0.39% | 2,133,570 |
| Jul 10, 2026 | 5.19 | 5.20 | 5.14 | 5.17 | 5.06 | -0.39% | 1,537,592 |
| Jul 9, 2026 | 5.19 | 5.22 | 5.13 | 5.19 | 5.08 | 0.78% | 2,144,414 |
| Jul 8, 2026 | 5.12 | 5.15 | 5.08 | 5.15 | 5.04 | 0.59% | 1,962,607 |
| Jul 7, 2026 | 5.07 | 5.18 | 5.06 | 5.12 | 5.01 | 0.79% | 2,372,584 |
| Jul 6, 2026 | 5.10 | 5.12 | 5.05 | 5.08 | 4.97 | 0.20% | 1,944,782 |