Steadfast Group Limited (ASX:SDF)
Australia · Delayed Price · Currency is AUD 5.23
-0.02 (-0.38%)
Jul 23, 2026, 4:11 PM AEST
Steadfast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.28 | 5.30 | 5.24 | 5.25 | - | - | 410,018 |
| 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 |
| Jun 2, 2026 | 4.01 | 4.03 | 3.95 | 4.01 | 4.01 | -0.99% | 2,450,924 |
| Jun 1, 2026 | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | -0.74% | 1,205,189 |
| May 29, 2026 | 4.05 | 4.08 | 4.00 | 4.08 | 4.08 | 0.25% | 4,435,647 |
| May 28, 2026 | 4.10 | 4.13 | 4.01 | 4.07 | 4.07 | -2.40% | 1,725,655 |
| May 27, 2026 | 4.08 | 4.18 | 4.07 | 4.17 | 4.17 | 1.96% | 1,582,075 |
| May 26, 2026 | 4.15 | 4.15 | 4.08 | 4.09 | 4.09 | -0.24% | 1,960,657 |
| May 25, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | -0.73% | 1,488,796 |
| May 22, 2026 | 4.09 | 4.13 | 4.01 | 4.13 | 4.13 | 0.98% | 2,748,563 |
| May 21, 2026 | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | - | 1,208,958 |
| May 20, 2026 | 4.13 | 4.18 | 4.08 | 4.09 | 4.09 | -1.45% | 1,832,889 |
| May 19, 2026 | 4.06 | 4.17 | 4.04 | 4.15 | 4.15 | 3.75% | 2,056,644 |
| May 18, 2026 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.25% | 2,447,686 |
| 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 |