ASX - Delayed Quote
AUD
Steadfast Group Limited (SDF.AX)
5.80
-0.01
(-0.17%)
At close: October 30 at 4:10:09 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.81
5.81
5.79
5.80
5.80
2,892,367
Oct 30, 2026
5.81
5.81
5.79
5.80
5.80
4,278,005
Oct 29, 2026
5.80
5.81
5.79
5.81
5.81
2,068,202
Oct 28, 2026
5.79
5.80
5.79
5.80
5.80
1,693,202
Oct 27, 2026
5.79
5.81
5.79
5.80
5.80
2,635,518
Oct 26, 2026
5.80
5.81
5.79
5.81
5.81
2,284,326
Oct 23, 2026
5.81
5.81
5.80
5.81
5.81
4,320,844
Oct 22, 2026
5.80
5.81
5.79
5.81
5.81
2,592,561
Oct 21, 2026
5.80
5.81
5.79
5.81
5.81
1,647,590
Oct 20, 2026
5.79
5.80
5.78
5.79
5.79
1,922,987
Oct 19, 2026
5.79
5.80
5.78
5.80
5.80
1,989,243
Oct 16, 2026
5.80
5.80
5.78
5.78
5.78
2,147,644
Oct 15, 2026
5.79
5.81
5.78
5.79
5.79
3,900,915
Oct 14, 2026
5.79
5.79
5.77
5.78
5.78
5,462,814
Oct 13, 2026
5.78
5.79
5.77
5.78
5.78
18,999,532
Oct 12, 2026
5.77
5.78
5.77
5.78
5.78
4,758,182
Oct 9, 2026
5.78
5.78
5.77
5.77
5.77
5,823,798
Oct 8, 2026
5.77
5.78
5.77
5.77
5.77
4,158,942
Oct 7, 2026
5.77
5.78
5.76
5.77
5.77
2,436,198
Oct 6, 2026
5.77
5.78
5.76
5.76
5.76
7,192,207
Oct 5, 2026
5.77
5.77
5.76
5.76
5.76
1,827,570
Oct 2, 2026
5.77
5.77
5.76
5.77
5.77
2,001,404
Oct 1, 2026
5.76
5.77
5.76
5.76
5.76
4,470,754
Sep 30, 2026
5.75
5.76
5.75
5.75
5.75
21,169,357
Sep 29, 2026
5.75
5.76
5.74
5.75
5.75
14,215,631
Sep 28, 2026
5.74
5.76
5.74
5.75
5.75
10,423,413
Sep 25, 2026
5.74
5.76
5.74
5.74
5.74
7,013,594
Sep 24, 2026
5.73
5.75
5.73
5.74
5.74
12,291,483
Sep 23, 2026
5.73
5.74
5.73
5.73
5.73
6,323,138
Sep 22, 2026
5.74
5.74
5.73
5.73
5.73
4,618,465
Sep 21, 2026
5.72
5.74
5.72
5.73
5.73
4,363,835
Sep 18, 2026
5.73
5.73
5.72
5.72
5.72
13,130,364
Sep 17, 2026
5.73
5.74
5.72
5.72
5.72
9,200,776
Sep 16, 2026
5.72
5.73
5.72
5.72
5.72
3,168,666
Sep 15, 2026
5.72
5.73
5.71
5.72
5.72
4,498,578
Sep 14, 2026
5.71
5.72
5.71
5.72
5.72
5,400,046
Sep 11, 2026
5.71
5.72
5.70
5.71
5.71
5,195,000
Sep 10, 2026
5.71
5.72
5.70
5.71
5.71
9,529,189
Sep 9, 2026
5.70
5.71
5.70
5.71
5.71
11,003,610
Sep 8, 2026
5.71
5.71
5.70
5.70
5.70
4,037,278
Sep 7, 2026
5.70
5.71
5.69
5.71
5.71
7,484,177
Sep 4, 2026
5.70
5.71
5.69
5.69
5.69
13,910,227
Sep 3, 2026
5.70
5.71
5.70
5.70
5.70
30,666,190
Sep 2, 2026
0.1275
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
5.71
5.71
5.70
5.70
5.70
40,375,084
Sep 1, 2026
5.83
5.84
5.82
5.84
5.71
6,157,794
Aug 31, 2026
5.83
5.84
5.82
5.84
5.71
7,607,469
Aug 28, 2026
5.83
5.84
5.82
5.83
5.70
6,017,713
Aug 27, 2026
5.83
5.84
5.82
5.84
5.71
11,496,269
Aug 26, 2026
5.82
5.84
5.82
5.83
5.70
20,322,355
Aug 25, 2026
5.82
5.83
5.81
5.83
5.70
20,989,390
Aug 24, 2026
5.85
5.85
5.82
5.83
5.70
49,757,899
Aug 21, 2026
5.65
5.65
5.65
5.65
5.53
-
Aug 20, 2026
5.64
5.70
5.63
5.65
5.53
8,273,089
Aug 19, 2026
5.64
5.68
5.56
5.68
5.56
9,795,247
Aug 18, 2026
5.62
5.67
5.60
5.65
5.53
5,575,269
Aug 17, 2026
5.51
5.64
5.50
5.62
5.50
9,345,852
Aug 14, 2026
5.30
5.36
5.25
5.32
5.20
3,438,033
Aug 13, 2026
5.27
5.31
5.22
5.27
5.15
3,156,784
Aug 12, 2026
5.25
5.28
5.20
5.25
5.14
2,876,034
Aug 11, 2026
5.20
5.28
5.16
5.28
5.16
8,939,295
Aug 10, 2026
5.23
5.27
5.20
5.20
5.09
3,494,772
Aug 7, 2026
5.29
5.31
5.24
5.25
5.14
4,292,437
Aug 6, 2026
5.30
5.32
5.27
5.28
5.16
3,361,650
Aug 5, 2026
5.25
5.34
5.24
5.30
5.18
5,261,168
Aug 4, 2026
5.31
5.35
5.26
5.26
5.15
5,286,051
Aug 3, 2026
5.30
5.39
5.22
5.26
5.15
10,180,400
Jul 31, 2026
5.20
5.20
5.08
5.11
5.00
4,151,009
Jul 30, 2026
5.24
5.25
5.18
5.19
5.08
2,511,645
Jul 29, 2026
5.29
5.31
5.25
5.25
5.14
2,557,568
Jul 28, 2026
5.21
5.30
5.20
5.24
5.13
2,516,943
Jul 27, 2026
5.28
5.28
5.20
5.21
5.10
1,656,230
Jul 24, 2026
5.24
5.25
5.20
5.20
5.09
2,304,932
Jul 23, 2026
5.28
5.30
5.23
5.23
5.12
2,536,261
Jul 22, 2026
5.25
5.27
5.22
5.25
5.14
2,239,095
Jul 21, 2026
5.25
5.28
5.24
5.26
5.15
3,036,190
Jul 20, 2026
5.31
5.32
5.24
5.25
5.14
1,648,379
Jul 17, 2026
5.28
5.32
5.24
5.27
5.15
2,269,526
Jul 16, 2026
5.23
5.31
5.23
5.27
5.15
3,847,405
Jul 15, 2026
5.25
5.34
5.23
5.23
5.12
2,135,185
Jul 14, 2026
5.20
5.31
5.19
5.24
5.13
3,617,494
Jul 13, 2026
5.17
5.21
5.14
5.19
5.08
2,133,570
Jul 10, 2026
5.19
5.20
5.14
5.17
5.06
1,537,592
Jul 9, 2026
5.19
5.22
5.13
5.19
5.08
2,144,414
Jul 8, 2026
5.12
5.15
5.07
5.15
5.04
1,962,607
Jul 7, 2026
5.07
5.18
5.06
5.12
5.01
2,372,584
Jul 6, 2026
5.10
5.12
5.05
5.08
4.97
1,944,782
Jul 3, 2026
5.05
5.07
5.02
5.07
4.96
2,046,501
Jul 2, 2026
5.10
5.13
5.07
5.07
4.96
1,935,000
Jul 1, 2026
5.12
5.20
5.10
5.10
4.99
3,166,117
Jun 30, 2026
5.12
5.17
5.10
5.10
4.99
4,452,344
Jun 29, 2026
5.10
5.18
5.08
5.11
5.00
1,871,366
Jun 26, 2026
5.08
5.11
5.06
5.08
4.97
1,479,997
Jun 25, 2026
5.00
5.13
5.00
5.08
4.97
3,244,586
Jun 24, 2026
5.05
5.10
4.95
4.95
4.84
3,664,478
Jun 23, 2026
5.15
5.15
5.04
5.05
4.94
3,209,890
Jun 22, 2026
5.16
5.21
5.10
5.11
5.00
2,206,402
Jun 19, 2026
5.13
5.19
5.12
5.15
5.04
9,815,637
Jun 18, 2026
5.17
5.26
5.16
5.16
5.05
2,940,179
Jun 17, 2026
5.15
5.25
5.12
5.25
5.14
2,316,996
Jun 16, 2026
5.12
5.22
5.11
5.19
5.08
5,100,061
Jun 15, 2026
5.22
5.25
5.12
5.12
5.01
7,912,650
Jun 12, 2026
5.28
5.29
5.15
5.15
5.04
7,169,012
Jun 11, 2026
5.35
5.40
5.23
5.23
5.12
15,520,180
Jun 10, 2026
5.23
5.38
5.16
5.38
5.26
11,798,214
Jun 9, 2026
3.95
4.00
3.92
3.95
3.86
2,523,400
Jun 5, 2026
4.02
4.03
3.96
3.96
3.87
1,837,831
Jun 4, 2026
3.95
4.02
3.94
4.00
3.91
1,148,421
Jun 3, 2026
3.97
4.01
3.91
3.97
3.88
1,995,132
Jun 2, 2026
4.01
4.03
3.95
4.01
3.92
4,761,030
Jun 1, 2026
4.05
4.08
4.01
4.05
3.96
1,205,189
May 29, 2026
4.05
4.08
4.00
4.08
3.99
4,435,647
May 28, 2026
4.10
4.13
4.01
4.07
3.98
1,725,655
May 27, 2026
4.08
4.18
4.07
4.17
4.08
1,582,075
May 26, 2026
4.15
4.15
4.08
4.09
4.00
1,960,657
May 25, 2026
4.07
4.12
4.07
4.10
4.01
1,488,796
May 22, 2026
4.09
4.13
4.01
4.13
4.04
2,748,563
May 21, 2026
4.14
4.14
4.08
4.09
4.00
1,218,528
May 20, 2026
4.13
4.18
4.08
4.09
4.00
1,832,889
May 19, 2026
4.06
4.17
4.04
4.15
4.06
2,056,644
May 18, 2026
4.02
4.04
3.98
4.00
3.91
2,447,686
May 15, 2026
4.00
4.03
3.95
4.01
3.92
1,838,731
May 14, 2026
3.91
3.94
3.87
3.91
3.82
2,586,659
May 13, 2026
3.97
4.00
3.94
3.95
3.86
2,223,646
May 12, 2026
4.06
4.10
3.94
3.98
3.89
3,537,157
May 11, 2026
4.05
4.10
3.99
4.07
3.98
1,599,806
May 8, 2026
4.09
4.12
4.04
4.05
3.96
1,678,765
May 7, 2026
4.12
4.13
4.05
4.10
4.01
3,135,471
May 6, 2026
4.21
4.23
4.12
4.13
4.04
2,327,909
May 5, 2026
4.17
4.22
4.12
4.22
4.13
1,228,430
May 4, 2026
4.20
4.20
4.12
4.19
4.10
1,881,658
May 1, 2026
4.30
4.30
4.15
4.20
4.11
2,308,164
Apr 30, 2026
4.20
4.24
4.17
4.24
4.15
5,020,734
Apr 29, 2026
4.17
4.27
4.17
4.24
4.15
2,040,607
Apr 28, 2026
4.28
4.28
4.18
4.19
4.10
2,484,306
Apr 27, 2026
4.27
4.29
4.21
4.28
4.19
2,345,990
Apr 24, 2026
4.38
4.39
4.20
4.28
4.19
3,110,710
Apr 23, 2026
4.33
4.34
4.27
4.33
4.24
3,204,525
Apr 22, 2026
4.38
4.39
4.32
4.37
4.27
1,416,071
Apr 21, 2026
4.40
4.42
4.37
4.39
4.29
3,945,995
Apr 20, 2026
4.35
4.38
4.30
4.38
4.28
1,906,827
Apr 17, 2026
4.31
4.39
4.31
4.33
4.24
1,887,744
Apr 16, 2026
4.31
4.33
4.27
4.31
4.22
1,605,759
Apr 15, 2026
4.27
4.29
4.26
4.27
4.18
1,674,118
Apr 14, 2026
4.31
4.31
4.22
4.24
4.15
3,056,724
Apr 13, 2026
4.28
4.28
4.20
4.22
4.13
2,277,701
Apr 10, 2026
4.23
4.27
4.21
4.27
4.18
2,234,458
Apr 9, 2026
4.23
4.31
4.22
4.27
4.18
2,233,496
Apr 8, 2026
4.24
4.28
4.22
4.27
4.18
11,354,269
Apr 7, 2026
4.24
4.26
4.18
4.23
4.14
3,213,076
Apr 2, 2026
4.23
4.28
4.16
4.19
4.10
4,891,910
Apr 1, 2026
4.23
4.32
4.22
4.25
4.16
2,657,608
Mar 31, 2026
4.15
4.28
4.11
4.25
4.16
5,817,185
Mar 30, 2026
4.13
4.18
4.06
4.11
4.02
1,926,414
Mar 27, 2026
4.17
4.19
4.13
4.17
4.08
2,663,999
Mar 26, 2026
4.17
4.21
4.10
4.15
4.06
2,834,068
Mar 25, 2026
4.16
4.23
4.16
4.18
4.09
2,625,303
Mar 24, 2026
4.24
4.28
4.15
4.15
4.06
3,935,746
Mar 23, 2026
4.07
4.30
4.04
4.24
4.15
3,426,009
Mar 20, 2026
4.10
4.15
4.05
4.09
4.00
4,201,962
Mar 19, 2026
4.12
4.15
4.06
4.10
4.01
2,946,042
Mar 18, 2026
4.16
4.17
4.08
4.12
4.03
5,869,862
Mar 17, 2026
4.15
4.21
4.11
4.15
4.06
2,177,549
Mar 16, 2026
4.17
4.27
4.13
4.16
4.07
3,447,057
Mar 13, 2026
4.18
4.22
4.15
4.22
4.13
1,447,770
Mar 12, 2026
4.14
4.18
4.11
4.17
4.08
3,034,736
Mar 11, 2026
4.25
4.27
4.18
4.19
4.10
2,298,107
Mar 10, 2026
4.24
4.38
4.20
4.23
4.14
2,311,067
Mar 9, 2026
4.21
4.30
4.14
4.22
4.13
3,125,211
Mar 6, 2026
4.30
4.39
4.21
4.35
4.26
2,006,864
Mar 5, 2026
4.18
4.31
4.18
4.30
4.21
2,338,709
Mar 4, 2026
4.27
4.31
4.18
4.18
4.09
2,194,470
Mar 3, 2026
4.37
4.38
4.22
4.25
4.16
2,424,196
Mar 2, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
4.25
4.37
4.20
4.33
4.24
2,252,668
Feb 27, 2026
4.48
4.51
4.36
4.40
4.22
3,287,111
Feb 26, 2026
4.54
4.57
4.41
4.47
4.29
4,726,036
Feb 25, 2026
4.25
4.32
3.97
4.29
4.12
6,061,333
Feb 24, 2026
4.40
4.45
4.17
4.20
4.03
3,986,841
Feb 23, 2026
4.48
4.49
4.41
4.44
4.26
2,318,991
Feb 20, 2026
4.46
4.51
4.40
4.48
4.30
2,397,219
Feb 19, 2026
4.45
4.46
4.34
4.43
4.25
3,362,813
Feb 18, 2026
4.43
4.45
4.38
4.44
4.26
3,447,229
Feb 17, 2026
4.27
4.41
4.23
4.36
4.19
5,325,718
Feb 16, 2026
4.27
4.30
4.20
4.26
4.09
3,117,881
Feb 13, 2026
4.37
4.37
4.23
4.25
4.08
6,448,464
Feb 12, 2026
4.60
4.61
4.34
4.37
4.19
7,419,152
Feb 11, 2026
4.53
4.57
4.40
4.57
4.39
4,939,594
Feb 10, 2026
4.70
4.70
4.26
4.50
4.32
21,169,582
Feb 9, 2026
4.92
4.99
4.89
4.97
4.77
2,002,755
Feb 6, 2026
4.98
5.01
4.86
4.88
4.68
2,709,525
Feb 5, 2026
5.02
5.04
4.99
5.03
4.83
3,145,204
Feb 4, 2026
5.11
5.12
5.00
5.00
4.80
3,498,224
Feb 3, 2026
5.23
5.23
5.12
5.14
4.93
1,887,543
Feb 2, 2026
5.19
5.27
5.16
5.18
4.97
1,403,446
Jan 30, 2026
5.29
5.32
5.23
5.23
5.02
4,722,486
Jan 29, 2026
5.18
5.26
5.17
5.26
5.05
1,528,243
Jan 28, 2026
5.20
5.26
5.15
5.24
5.03
1,631,983
Jan 27, 2026
5.30
5.35
5.15
5.23
5.02
3,980,336
Jan 23, 2026
5.25
5.35
5.25
5.30
5.09
1,626,655
Jan 22, 2026
5.29
5.36
5.28
5.30
5.09
2,185,909
Jan 21, 2026
5.32
5.39
5.23
5.28
5.07
2,356,243
Jan 20, 2026
5.29
5.35
5.26
5.31
5.10
3,317,478
Jan 19, 2026
5.25
5.32
5.25
5.31
5.10
955,793
Jan 16, 2026
5.26
5.33
5.24
5.29
5.08
1,375,608
Jan 15, 2026
5.26
5.37
5.19
5.25
5.04
1,631,056
Jan 14, 2026
5.18
5.27
5.16
5.25
5.04
2,279,601
Jan 13, 2026
5.25
5.31
5.21
5.26
5.05
1,767,353
Jan 12, 2026
5.30
5.39
5.27
5.29
5.08
1,427,880
Jan 9, 2026
5.31
5.36
5.31
5.33
5.12
1,456,705
Jan 8, 2026
5.26
5.31
5.20
5.31
5.10
1,998,644
Jan 7, 2026
5.15
5.30
5.15
5.27
5.06
1,706,827
Jan 6, 2026
5.20
5.26
5.13
5.21
5.00
1,832,096
Jan 5, 2026
5.28
5.30
5.20
5.21
5.00
1,791,867
Jan 2, 2026
5.29
5.32
5.27
5.32
5.11
822,023
Dec 31, 2025
5.28
5.33
5.26
5.28
5.07
1,852,095
Dec 30, 2025
5.29
5.31
5.25
5.26
5.05
1,202,363
Dec 29, 2025
5.24
5.26
5.21
5.24
5.03
855,627
Dec 24, 2025
5.20
5.25
5.19
5.24
5.03
941,044
Dec 23, 2025
5.25
5.30
5.24
5.27
5.06
1,544,256
Dec 22, 2025
5.26
5.28
5.22
5.24
5.03
2,699,163
Dec 19, 2025
5.17
5.25
5.16
5.25
5.04
8,983,493
Dec 18, 2025
5.07
5.19
5.07
5.15
4.94
3,541,576
Dec 17, 2025
5.12
5.14
5.06
5.07
4.87
2,732,392
Dec 16, 2025
5.12
5.18
5.09
5.14
4.93
3,017,149
Dec 15, 2025
5.15
5.15
5.09
5.14
4.93
2,146,890
Dec 12, 2025
5.08
5.11
5.04
5.09
4.89
3,053,397
Dec 11, 2025
4.92
5.11
4.90
5.09
4.89
4,962,136
Dec 10, 2025
5.04
5.07
4.96
4.98
4.78
2,417,276
Dec 9, 2025
5.01
5.06
4.99
5.03
4.83
2,812,728
Dec 8, 2025
5.03
5.05
4.98
5.03
4.83
1,856,611
Dec 5, 2025
5.17
5.20
5.04
5.06
4.86
2,688,472
Dec 4, 2025
4.98
5.00
4.88
5.00
4.80
4,117,227
Dec 3, 2025
5.06
5.09
4.94
4.94
4.74
4,756,914
Dec 2, 2025
5.09
5.11
5.04
5.09
4.89
1,972,752
Dec 1, 2025
5.11
5.16
5.03
5.11
4.91
2,694,506
Nov 28, 2025
5.17
5.26
5.16
5.19
4.98
3,068,596
Nov 27, 2025
5.23
5.24
5.14
5.23
5.02
3,192,292
Nov 26, 2025
5.30
5.30
5.19
5.20
4.99
2,765,261
Nov 25, 2025
5.28
5.31
5.18
5.23
5.02
1,706,939
Nov 24, 2025
5.25
5.31
5.22
5.27
5.06
3,580,917
Nov 21, 2025
5.35
5.35
5.15
5.18
4.97
2,215,907
Nov 20, 2025
5.14
5.27
5.13
5.21
5.00
3,521,786
Nov 19, 2025
5.30
5.33
5.08
5.18
4.97
7,505,487
Nov 18, 2025
5.48
5.50
5.36
5.37
5.15
3,869,195
Nov 17, 2025
5.40
5.50
5.38
5.47
5.25
2,334,381
Nov 14, 2025
5.30
5.43
5.30
5.39
5.17
2,076,049
Nov 13, 2025
5.47
5.47
5.33
5.37
5.15
2,520,370
Nov 12, 2025
5.46
5.49
5.37
5.37
5.15
2,373,776
Nov 11, 2025
5.42
5.48
5.39
5.46
5.24
3,257,331
Nov 10, 2025
5.43
5.45
5.35
5.39
5.17
3,716,968
Nov 7, 2025
5.25
5.32
5.23
5.27
5.06
2,978,607
Nov 6, 2025
5.30
5.36
5.20
5.20
4.99
3,060,358
Nov 5, 2025
5.42
5.45
5.26
5.26
5.05
7,234,193
Nov 4, 2025
5.21
5.44
5.20
5.29
5.08
8,667,689
Nov 3, 2025
5.37
5.55
5.18
5.21
5.00
8,497,141
Oct 31, 2025
5.09
5.87
5.03
5.60
5.38
16,029,776
Oct 30, 2025
6.20
6.20
6.20
6.20
5.95
45,767
