Steadfast Group Limited (SDF.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 5.46 | 5.58 | 5.41 | 5.57 | 5.57 | 2,751,669 |
| Jun 17, 2024 | 5.38 | 5.44 | 5.36 | 5.41 | 5.41 | 2,981,282 |
| Jun 14, 2024 | 5.48 | 5.48 | 5.39 | 5.39 | 5.39 | 3,350,807 |
| Jun 13, 2024 | 5.41 | 5.51 | 5.40 | 5.46 | 5.46 | 3,140,105 |
| Jun 12, 2024 | 5.50 | 5.52 | 5.41 | 5.41 | 5.41 | 1,984,458 |
| Jun 11, 2024 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | 4,215,492 |
| Jun 07, 2024 | 5.54 | 5.55 | 5.51 | 5.55 | 5.55 | 1,784,172 |
| Jun 06, 2024 | 5.52 | 5.56 | 5.51 | 5.52 | 5.52 | 4,121,723 |
| Jun 05, 2024 | 5.50 | 5.51 | 5.42 | 5.50 | 5.50 | 5,887,156 |
| Jun 04, 2024 | 5.52 | 5.53 | 5.42 | 5.46 | 5.46 | 2,904,312 |
| Jun 03, 2024 | 5.57 | 5.59 | 5.53 | 5.55 | 5.55 | 1,386,048 |
| May 31, 2024 | 5.54 | 5.54 | 5.48 | 5.52 | 5.52 | 2,943,257 |
| May 30, 2024 | 5.42 | 5.51 | 5.40 | 5.45 | 5.45 | 2,014,444 |
| May 29, 2024 | 5.50 | 5.56 | 5.44 | 5.46 | 5.46 | 2,749,061 |
| May 28, 2024 | 5.59 | 5.59 | 5.54 | 5.56 | 5.56 | 1,727,077 |
| May 27, 2024 | 5.59 | 5.61 | 5.55 | 5.59 | 5.59 | 6,402,094 |
| May 24, 2024 | 5.60 | 5.61 | 5.53 | 5.55 | 5.55 | 1,950,875 |
| May 23, 2024 | 5.57 | 5.67 | 5.57 | 5.65 | 5.65 | 11,328,279 |
| May 22, 2024 | 5.59 | 5.65 | 5.52 | 5.59 | 5.59 | 9,521,128 |
| May 21, 2024 | 5.65 | 5.66 | 5.59 | 5.62 | 5.62 | 1,598,165 |
| May 20, 2024 | 5.71 | 5.77 | 5.66 | 5.68 | 5.68 | 875,726 |
| May 17, 2024 | 5.80 | 5.81 | 5.69 | 5.69 | 5.69 | 1,877,073 |
| May 16, 2024 | 5.91 | 5.92 | 5.83 | 5.83 | 5.83 | 2,502,231 |
| May 15, 2024 | 5.87 | 5.90 | 5.82 | 5.83 | 5.83 | 1,193,230 |
| May 14, 2024 | 5.88 | 5.88 | 5.81 | 5.85 | 5.85 | 1,370,472 |
| May 13, 2024 | 5.89 | 5.94 | 5.87 | 5.92 | 5.92 | 1,679,873 |
| May 10, 2024 | 5.83 | 5.94 | 5.80 | 5.89 | 5.89 | 1,218,080 |
| May 09, 2024 | 5.84 | 5.89 | 5.81 | 5.84 | 5.84 | 2,664,391 |
| May 08, 2024 | 5.78 | 5.82 | 5.76 | 5.81 | 5.81 | 1,375,653 |
| May 07, 2024 | 5.76 | 5.79 | 5.67 | 5.77 | 5.77 | 3,166,734 |
| May 06, 2024 | 5.65 | 5.72 | 5.65 | 5.69 | 5.69 | 5,169,380 |
| May 03, 2024 | 5.66 | 5.68 | 5.62 | 5.66 | 5.66 | 5,900,836 |
| May 02, 2024 | 5.62 | 5.68 | 5.61 | 5.62 | 5.62 | 1,512,430 |
| May 01, 2024 | 5.60 | 5.64 | 5.59 | 5.61 | 5.61 | 1,835,929 |
| Apr 30, 2024 | 5.68 | 5.68 | 5.61 | 5.67 | 5.67 | 1,822,971 |
| Apr 29, 2024 | 5.65 | 5.72 | 5.64 | 5.68 | 5.68 | 1,939,700 |
| Apr 26, 2024 | 5.57 | 5.65 | 5.57 | 5.58 | 5.58 | 1,856,099 |
| Apr 24, 2024 | 5.65 | 5.71 | 5.65 | 5.67 | 5.67 | 1,762,251 |
| Apr 23, 2024 | 5.64 | 5.68 | 5.63 | 5.63 | 5.63 | 1,009,394 |
| Apr 22, 2024 | 5.58 | 5.64 | 5.55 | 5.60 | 5.60 | 1,108,200 |
| Apr 19, 2024 | 5.52 | 5.55 | 5.45 | 5.51 | 5.51 | 1,548,870 |
| Apr 18, 2024 | 5.56 | 5.58 | 5.53 | 5.54 | 5.54 | 2,250,005 |
| Apr 17, 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | 1,182,128 |
| Apr 16, 2024 | 5.55 | 5.61 | 5.53 | 5.54 | 5.54 | 2,431,784 |
| Apr 15, 2024 | 5.65 | 5.67 | 5.60 | 5.62 | 5.62 | 1,768,866 |
| Apr 12, 2024 | 5.64 | 5.70 | 5.64 | 5.67 | 5.67 | 1,540,435 |
| Apr 11, 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 1,887,572 |
| Apr 10, 2024 | 5.79 | 5.80 | 5.68 | 5.71 | 5.71 | 1,897,149 |
| Apr 09, 2024 | 5.69 | 5.77 | 5.69 | 5.76 | 5.76 | 1,885,187 |
| Apr 08, 2024 | 5.70 | 5.76 | 5.66 | 5.72 | 5.72 | 1,473,990 |
| Apr 05, 2024 | 5.71 | 5.73 | 5.62 | 5.66 | 5.66 | 2,428,458 |
| Apr 04, 2024 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | 4,579,437 |
| Apr 03, 2024 | 5.81 | 5.87 | 5.71 | 5.73 | 5.73 | 2,454,389 |
| Apr 02, 2024 | 5.85 | 5.95 | 5.85 | 5.86 | 5.86 | 2,656,363 |
| Mar 28, 2024 | 5.84 | 5.92 | 5.80 | 5.88 | 5.88 | 2,646,925 |
| Mar 27, 2024 | 5.75 | 5.82 | 5.73 | 5.80 | 5.80 | 2,939,047 |
| Mar 26, 2024 | 5.74 | 5.79 | 5.72 | 5.72 | 5.72 | 2,579,154 |
| Mar 25, 2024 | 5.76 | 5.79 | 5.74 | 5.75 | 5.75 | 2,060,081 |
| Mar 22, 2024 | 5.69 | 5.78 | 5.64 | 5.73 | 5.73 | 2,782,275 |
| Mar 21, 2024 | 5.65 | 5.70 | 5.64 | 5.69 | 5.69 | 4,311,798 |
| Mar 20, 2024 | 5.68 | 5.74 | 5.63 | 5.63 | 5.63 | 1,722,111 |
| Mar 19, 2024 | 5.77 | 5.79 | 5.68 | 5.68 | 5.68 | 1,752,179 |
| Mar 18, 2024 | 5.83 | 5.85 | 5.77 | 5.77 | 5.77 | 1,770,746 |
| Mar 15, 2024 | 5.82 | 5.89 | 5.78 | 5.83 | 5.83 | 7,035,748 |
| Mar 14, 2024 | 5.77 | 5.84 | 5.73 | 5.80 | 5.80 | 1,988,484 |
| Mar 13, 2024 | 5.80 | 5.82 | 5.75 | 5.75 | 5.75 | 2,157,716 |
| Mar 12, 2024 | 5.73 | 5.84 | 5.73 | 5.75 | 5.75 | 3,267,513 |
| Mar 11, 2024 | 5.81 | 5.84 | 5.74 | 5.74 | 5.74 | 2,183,508 |
| Mar 08, 2024 | 5.85 | 5.88 | 5.80 | 5.85 | 5.85 | 2,134,051 |
| Mar 07, 2024 | 5.80 | 5.81 | 5.74 | 5.78 | 5.78 | 2,666,149 |
| Mar 06, 2024 | 5.76 | 5.80 | 5.72 | 5.78 | 5.78 | 1,937,188 |
| Mar 05, 2024 | 5.70 | 5.76 | 5.69 | 5.71 | 5.71 | 2,480,032 |
| Mar 04, 2024 | 5.71 | 5.72 | 5.65 | 5.70 | 5.70 | 3,391,652 |
| Mar 04, 2024 | 0.0675 Dividend | |||||
| Mar 01, 2024 | 5.74 | 5.80 | 5.72 | 5.79 | 5.72 | 3,397,621 |
| Feb 29, 2024 | 5.80 | 5.90 | 5.74 | 5.79 | 5.72 | 9,349,920 |
| Feb 28, 2024 | 5.76 | 5.95 | 5.54 | 5.71 | 5.64 | 6,421,430 |
| Feb 27, 2024 | 5.91 | 5.96 | 5.89 | 5.93 | 5.86 | 1,323,748 |
| Feb 26, 2024 | 5.94 | 5.97 | 5.88 | 5.94 | 5.87 | 1,158,576 |
| Feb 23, 2024 | 6.05 | 6.07 | 5.88 | 5.91 | 5.84 | 1,972,791 |
| Feb 22, 2024 | 6.02 | 6.04 | 5.95 | 5.95 | 5.88 | 2,020,151 |
| Feb 21, 2024 | 6.04 | 6.10 | 6.00 | 6.01 | 5.94 | 2,870,350 |
| Feb 20, 2024 | 5.98 | 6.02 | 5.97 | 6.01 | 5.94 | 1,940,315 |
| Feb 19, 2024 | 5.99 | 6.02 | 5.96 | 5.98 | 5.91 | 1,375,672 |
| Feb 16, 2024 | 6.02 | 6.04 | 5.94 | 5.94 | 5.87 | 1,652,326 |
| Feb 15, 2024 | 6.01 | 6.04 | 5.95 | 5.98 | 5.91 | 2,746,431 |
| Feb 14, 2024 | 6.04 | 6.04 | 5.97 | 6.00 | 5.93 | 1,559,843 |
| Feb 13, 2024 | 6.05 | 6.10 | 6.01 | 6.05 | 5.98 | 1,738,904 |
| Feb 12, 2024 | 5.98 | 6.07 | 5.95 | 6.01 | 5.94 | 1,462,514 |
| Feb 09, 2024 | 5.95 | 5.99 | 5.95 | 5.98 | 5.91 | 1,536,728 |
| Feb 08, 2024 | 5.96 | 5.99 | 5.91 | 5.98 | 5.91 | 1,263,431 |
| Feb 07, 2024 | 5.91 | 5.98 | 5.91 | 5.95 | 5.88 | 1,198,545 |
| Feb 06, 2024 | 5.88 | 5.91 | 5.85 | 5.86 | 5.79 | 1,393,162 |
| Feb 05, 2024 | 5.87 | 5.93 | 5.86 | 5.88 | 5.81 | 5,224,479 |
| Feb 02, 2024 | 5.88 | 5.94 | 5.85 | 5.93 | 5.86 | 1,793,060 |
| Feb 01, 2024 | 5.95 | 5.97 | 5.84 | 5.86 | 5.79 | 1,241,409 |
| Jan 31, 2024 | 5.79 | 5.95 | 5.79 | 5.95 | 5.88 | 1,801,639 |
| Jan 30, 2024 | 5.88 | 5.89 | 5.78 | 5.78 | 5.71 | 1,504,668 |
| Jan 29, 2024 | 5.88 | 5.91 | 5.85 | 5.85 | 5.78 | 1,799,094 |
| Jan 25, 2024 | 5.82 | 5.85 | 5.76 | 5.85 | 5.78 | 2,689,892 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.