Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 5.460 | 5.495 | 5.370 | 5.370 | 5.155 | 2,373,776 |
| 2025-11-11 | 5.420 | 5.480 | 5.390 | 5.460 | 5.241 | 3,257,331 |
| 2025-11-10 | 5.430 | 5.455 | 5.350 | 5.390 | 5.174 | 3,716,968 |
| 2025-11-07 | 5.250 | 5.320 | 5.230 | 5.270 | 5.059 | 2,978,607 |
| 2025-11-06 | 5.300 | 5.360 | 5.200 | 5.200 | 4.992 | 3,060,358 |
| 2025-11-05 | 5.420 | 5.450 | 5.260 | 5.260 | 5.049 | 7,234,193 |
| 2025-11-04 | 5.210 | 5.440 | 5.200 | 5.290 | 5.078 | 8,667,689 |
| 2025-11-03 | 5.370 | 5.550 | 5.180 | 5.210 | 5.001 | 8,497,141 |
| 2025-10-31 | 5.090 | 5.870 | 5.030 | 5.600 | 5.376 | 16,029,776 |
| 2025-10-30 | 6.200 | 6.200 | 6.200 | 6.200 | 5.952 | 45,767 |
| 2025-10-29 | 6.560 | 6.620 | 6.290 | 6.290 | 6.038 | 7,166,801 |
| 2025-10-28 | 6.480 | 6.665 | 6.440 | 6.630 | 6.364 | 4,838,577 |
| 2025-10-27 | 5.990 | 6.380 | 5.980 | 6.330 | 6.076 | 3,730,584 |
| 2025-10-24 | 5.940 | 6.010 | 5.900 | 5.960 | 5.721 | 1,841,688 |
| 2025-10-23 | 5.920 | 6.010 | 5.910 | 5.990 | 5.750 | 1,081,193 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1275 AUD |
| 2026-03-02 | 0.0820 AUD |
| 2025-09-03 | 0.1170 AUD |
| 2025-03-03 | 0.0780 AUD |
| 2024-09-03 | 0.1035 AUD |
| 2024-03-04 | 0.0675 AUD |
| 2023-08-21 | 0.0900 AUD |
| 2023-02-27 | 0.0600 AUD |
| 2022-08-22 | 0.0780 AUD |
| 2022-03-01 | 0.0520 AUD |
| 2021-08-19 | 0.0700 AUD |
| 2021-03-01 | 0.0440 AUD |
| 2020-09-01 | 0.0600 AUD |
| 2020-03-02 | 0.0360 AUD |
| 2019-08-23 | 0.0530 AUD |
| 2019-02-25 | 0.0320 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.