Steadfast Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.810 | 5.810 | 5.800 | 5.810 | 5.810 | 4,320,844 |
| 2026-10-22 | 5.800 | 5.810 | 5.790 | 5.810 | 5.810 | 2,592,561 |
| 2026-10-21 | 5.800 | 5.810 | 5.790 | 5.810 | 5.810 | 1,647,590 |
| 2026-10-20 | 5.790 | 5.800 | 5.780 | 5.790 | 5.790 | 1,922,987 |
| 2026-10-19 | 5.790 | 5.800 | 5.780 | 5.800 | 5.800 | 1,988,161 |
| 2026-10-16 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 2,147,644 |
| 2026-10-15 | 5.790 | 5.810 | 5.780 | 5.790 | 5.790 | 3,900,915 |
| 2026-10-14 | 5.790 | 5.790 | 5.770 | 5.780 | 5.780 | 5,462,814 |
| 2026-10-13 | 5.780 | 5.790 | 5.770 | 5.780 | 5.780 | 18,999,532 |
| 2026-10-12 | 5.770 | 5.785 | 5.770 | 5.780 | 5.780 | 4,758,182 |
| 2026-10-09 | 5.780 | 5.780 | 5.770 | 5.770 | 5.770 | 5,823,798 |
| 2026-10-08 | 5.770 | 5.785 | 5.770 | 5.770 | 5.770 | 4,158,942 |
| 2026-10-07 | 5.770 | 5.780 | 5.760 | 5.770 | 5.770 | 2,436,198 |
| 2026-10-06 | 5.770 | 5.780 | 5.760 | 5.760 | 5.760 | 7,192,207 |
| 2026-10-05 | 5.770 | 5.770 | 5.760 | 5.760 | 5.760 | 1,827,570 |
| 2026-10-02 | 5.770 | 5.770 | 5.760 | 5.770 | 5.770 | 2,001,404 |
| 2026-10-01 | 5.760 | 5.770 | 5.760 | 5.760 | 5.760 | 4,470,754 |
| 2026-09-30 | 5.750 | 5.760 | 5.750 | 5.750 | 5.750 | 21,169,357 |
| 2026-09-29 | 5.750 | 5.760 | 5.740 | 5.750 | 5.750 | 14,215,631 |
| 2026-09-28 | 5.740 | 5.760 | 5.740 | 5.750 | 5.750 | 10,423,413 |
| 2026-09-25 | 5.740 | 5.760 | 5.740 | 5.740 | 5.740 | 7,013,594 |
| 2026-09-24 | 5.730 | 5.750 | 5.730 | 5.740 | 5.740 | 12,291,483 |
| 2026-09-23 | 5.730 | 5.740 | 5.730 | 5.730 | 5.730 | 6,323,138 |
Page 1 of 1 · 23 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.