Steadfast Group Limited (SDF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.57 | 5.65 | 5.57 | 5.58 | 5.58 | 1,856,099 |
| 24 Apr 2024 | 5.65 | 5.71 | 5.65 | 5.67 | 5.67 | 1,762,251 |
| 23 Apr 2024 | 5.64 | 5.68 | 5.63 | 5.63 | 5.63 | 1,009,394 |
| 22 Apr 2024 | 5.58 | 5.64 | 5.55 | 5.60 | 5.60 | 1,108,200 |
| 19 Apr 2024 | 5.52 | 5.55 | 5.45 | 5.51 | 5.51 | 1,548,870 |
| 18 Apr 2024 | 5.56 | 5.58 | 5.53 | 5.54 | 5.54 | 2,250,005 |
| 17 Apr 2024 | 5.58 | 5.60 | 5.55 | 5.57 | 5.57 | 1,182,128 |
| 16 Apr 2024 | 5.55 | 5.61 | 5.53 | 5.54 | 5.54 | 2,431,784 |
| 15 Apr 2024 | 5.65 | 5.67 | 5.60 | 5.62 | 5.62 | 1,768,866 |
| 12 Apr 2024 | 5.64 | 5.70 | 5.64 | 5.67 | 5.67 | 1,540,435 |
| 11 Apr 2024 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 1,887,572 |
| 10 Apr 2024 | 5.79 | 5.80 | 5.68 | 5.71 | 5.71 | 1,897,149 |
| 09 Apr 2024 | 5.69 | 5.77 | 5.69 | 5.76 | 5.76 | 1,885,187 |
| 08 Apr 2024 | 5.70 | 5.76 | 5.66 | 5.72 | 5.72 | 1,473,990 |
| 05 Apr 2024 | 5.71 | 5.73 | 5.62 | 5.66 | 5.66 | 2,428,458 |
| 04 Apr 2024 | 5.80 | 5.82 | 5.76 | 5.78 | 5.78 | 4,579,437 |
| 03 Apr 2024 | 5.81 | 5.87 | 5.71 | 5.73 | 5.73 | 2,454,389 |
| 02 Apr 2024 | 5.85 | 5.95 | 5.85 | 5.86 | 5.86 | 2,656,363 |
| 28 Mar 2024 | 5.84 | 5.92 | 5.80 | 5.88 | 5.88 | 2,646,925 |
| 27 Mar 2024 | 5.75 | 5.82 | 5.73 | 5.80 | 5.80 | 2,939,047 |
| 26 Mar 2024 | 5.74 | 5.79 | 5.72 | 5.72 | 5.72 | 2,579,154 |
| 25 Mar 2024 | 5.76 | 5.79 | 5.74 | 5.75 | 5.75 | 2,060,081 |
| 22 Mar 2024 | 5.69 | 5.78 | 5.64 | 5.73 | 5.73 | 2,782,275 |
| 21 Mar 2024 | 5.65 | 5.70 | 5.64 | 5.69 | 5.69 | 4,311,798 |
| 20 Mar 2024 | 5.68 | 5.74 | 5.63 | 5.63 | 5.63 | 1,722,111 |
| 19 Mar 2024 | 5.77 | 5.79 | 5.68 | 5.68 | 5.68 | 1,752,179 |
| 18 Mar 2024 | 5.83 | 5.85 | 5.77 | 5.77 | 5.77 | 1,770,746 |
| 15 Mar 2024 | 5.82 | 5.89 | 5.78 | 5.83 | 5.83 | 7,035,748 |
| 14 Mar 2024 | 5.77 | 5.84 | 5.73 | 5.80 | 5.80 | 1,988,484 |
| 13 Mar 2024 | 5.80 | 5.82 | 5.75 | 5.75 | 5.75 | 2,157,716 |
| 12 Mar 2024 | 5.73 | 5.84 | 5.73 | 5.75 | 5.75 | 3,267,513 |
| 11 Mar 2024 | 5.81 | 5.84 | 5.74 | 5.74 | 5.74 | 2,183,508 |
| 08 Mar 2024 | 5.85 | 5.88 | 5.80 | 5.85 | 5.85 | 2,134,051 |
| 07 Mar 2024 | 5.80 | 5.81 | 5.74 | 5.78 | 5.78 | 2,666,149 |
| 06 Mar 2024 | 5.76 | 5.80 | 5.72 | 5.78 | 5.78 | 1,937,188 |
| 05 Mar 2024 | 5.70 | 5.76 | 5.69 | 5.71 | 5.71 | 2,480,032 |
| 04 Mar 2024 | 5.71 | 5.72 | 5.65 | 5.70 | 5.70 | 3,391,652 |
| 04 Mar 2024 | 0.0675 Dividend | |||||
| 01 Mar 2024 | 5.74 | 5.80 | 5.72 | 5.79 | 5.72 | 3,397,621 |
| 29 Feb 2024 | 5.80 | 5.90 | 5.74 | 5.79 | 5.72 | 9,349,920 |
| 28 Feb 2024 | 5.76 | 5.95 | 5.54 | 5.71 | 5.64 | 6,421,430 |
| 27 Feb 2024 | 5.91 | 5.96 | 5.89 | 5.93 | 5.86 | 1,323,748 |
| 26 Feb 2024 | 5.94 | 5.97 | 5.88 | 5.94 | 5.87 | 1,158,576 |
| 23 Feb 2024 | 6.05 | 6.07 | 5.88 | 5.91 | 5.84 | 1,972,791 |
| 22 Feb 2024 | 6.02 | 6.04 | 5.95 | 5.95 | 5.88 | 2,020,151 |
| 21 Feb 2024 | 6.04 | 6.10 | 6.00 | 6.01 | 5.94 | 2,870,350 |
| 20 Feb 2024 | 5.98 | 6.02 | 5.97 | 6.01 | 5.94 | 1,940,315 |
| 19 Feb 2024 | 5.99 | 6.02 | 5.96 | 5.98 | 5.91 | 1,375,672 |
| 16 Feb 2024 | 6.02 | 6.04 | 5.94 | 5.94 | 5.87 | 1,652,326 |
| 15 Feb 2024 | 6.01 | 6.04 | 5.95 | 5.98 | 5.91 | 2,746,431 |
| 14 Feb 2024 | 6.04 | 6.04 | 5.97 | 6.00 | 5.93 | 1,559,843 |
| 13 Feb 2024 | 6.05 | 6.10 | 6.01 | 6.05 | 5.98 | 1,738,904 |
| 12 Feb 2024 | 5.98 | 6.07 | 5.95 | 6.01 | 5.94 | 1,462,514 |
| 09 Feb 2024 | 5.95 | 5.99 | 5.95 | 5.98 | 5.91 | 1,536,728 |
| 08 Feb 2024 | 5.96 | 5.99 | 5.91 | 5.98 | 5.91 | 1,263,431 |
| 07 Feb 2024 | 5.91 | 5.98 | 5.91 | 5.95 | 5.88 | 1,198,545 |
| 06 Feb 2024 | 5.88 | 5.91 | 5.85 | 5.86 | 5.79 | 1,393,162 |
| 05 Feb 2024 | 5.87 | 5.93 | 5.86 | 5.88 | 5.81 | 5,224,479 |
| 02 Feb 2024 | 5.88 | 5.94 | 5.85 | 5.93 | 5.86 | 1,793,060 |
| 01 Feb 2024 | 5.95 | 5.97 | 5.84 | 5.86 | 5.79 | 1,241,409 |
| 31 Jan 2024 | 5.79 | 5.95 | 5.79 | 5.95 | 5.88 | 1,801,639 |
| 30 Jan 2024 | 5.88 | 5.89 | 5.78 | 5.78 | 5.71 | 1,504,668 |
| 29 Jan 2024 | 5.88 | 5.91 | 5.85 | 5.85 | 5.78 | 1,799,094 |
| 25 Jan 2024 | 5.82 | 5.85 | 5.76 | 5.85 | 5.78 | 2,689,892 |
| 24 Jan 2024 | 5.88 | 5.88 | 5.80 | 5.84 | 5.77 | 1,338,557 |
| 23 Jan 2024 | 5.75 | 5.89 | 5.75 | 5.89 | 5.82 | 2,188,292 |
| 22 Jan 2024 | 5.69 | 5.82 | 5.62 | 5.80 | 5.73 | 3,101,991 |
| 19 Jan 2024 | 5.62 | 5.65 | 5.57 | 5.61 | 5.54 | 3,397,747 |
| 18 Jan 2024 | 5.65 | 5.66 | 5.59 | 5.60 | 5.53 | 2,744,313 |
| 17 Jan 2024 | 5.68 | 5.69 | 5.64 | 5.65 | 5.58 | 2,188,017 |
| 16 Jan 2024 | 5.70 | 5.73 | 5.66 | 5.68 | 5.61 | 1,305,491 |
| 15 Jan 2024 | 5.74 | 5.78 | 5.74 | 5.74 | 5.68 | 139,738 |
| 12 Jan 2024 | 5.72 | 5.77 | 5.70 | 5.74 | 5.67 | 1,675,942 |
| 11 Jan 2024 | 5.71 | 5.74 | 5.69 | 5.74 | 5.67 | 1,374,570 |
| 10 Jan 2024 | 5.76 | 5.77 | 5.66 | 5.68 | 5.61 | 1,760,534 |
| 09 Jan 2024 | 5.82 | 5.83 | 5.76 | 5.79 | 5.72 | 1,810,034 |
| 08 Jan 2024 | 5.81 | 5.81 | 5.74 | 5.77 | 5.70 | 1,129,064 |
| 05 Jan 2024 | 5.72 | 5.84 | 5.72 | 5.82 | 5.75 | 1,571,844 |
| 04 Jan 2024 | 5.80 | 5.80 | 5.74 | 5.74 | 5.67 | 1,238,332 |
| 03 Jan 2024 | 5.73 | 5.83 | 5.73 | 5.78 | 5.71 | 1,502,817 |
| 02 Jan 2024 | 5.83 | 5.87 | 5.79 | 5.80 | 5.73 | 881,200 |
| 29 Dec 2023 | 5.79 | 5.87 | 5.76 | 5.82 | 5.75 | 1,853,203 |
| 28 Dec 2023 | 5.81 | 5.82 | 5.77 | 5.79 | 5.72 | 1,903,098 |
| 27 Dec 2023 | 5.81 | 5.81 | 5.73 | 5.77 | 5.70 | 1,055,992 |
| 22 Dec 2023 | 5.73 | 5.76 | 5.67 | 5.75 | 5.68 | 1,648,706 |
| 21 Dec 2023 | 5.85 | 5.86 | 5.76 | 5.78 | 5.71 | 2,888,468 |
| 20 Dec 2023 | 5.75 | 5.82 | 5.72 | 5.76 | 5.69 | 2,892,027 |
| 19 Dec 2023 | 5.68 | 5.74 | 5.55 | 5.73 | 5.66 | 1,897,815 |
| 18 Dec 2023 | 5.65 | 5.68 | 5.58 | 5.64 | 5.57 | 1,365,545 |
| 15 Dec 2023 | 5.72 | 5.72 | 5.65 | 5.67 | 5.60 | 4,593,589 |
| 14 Dec 2023 | 5.75 | 5.75 | 5.69 | 5.72 | 5.65 | 2,224,431 |
| 13 Dec 2023 | 5.70 | 5.72 | 5.66 | 5.70 | 5.63 | 1,711,050 |
| 12 Dec 2023 | 5.66 | 5.66 | 5.58 | 5.63 | 5.56 | 1,734,939 |
| 11 Dec 2023 | 5.67 | 5.70 | 5.56 | 5.62 | 5.55 | 2,181,822 |
| 08 Dec 2023 | 5.65 | 5.72 | 5.64 | 5.67 | 5.60 | 3,329,716 |
| 07 Dec 2023 | 5.74 | 5.75 | 5.68 | 5.71 | 5.64 | 2,209,881 |
| 06 Dec 2023 | 5.70 | 5.77 | 5.68 | 5.74 | 5.67 | 2,841,881 |
| 05 Dec 2023 | 5.65 | 5.68 | 5.63 | 5.65 | 5.58 | 2,205,194 |
| 04 Dec 2023 | 5.69 | 5.71 | 5.64 | 5.67 | 5.60 | 2,085,292 |
| 01 Dec 2023 | 5.62 | 5.68 | 5.61 | 5.66 | 5.59 | 1,616,096 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.