Skip to main content
Steadfast Group Limited (ASX:SDF)
Australia flag Australia · Delayed Price · Currency is AUD
5.06
+0.06 (1.20%)
At close: Dec 5, 2025

Steadfast Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.175.205.045.065.061.20%2,688,472
Dec 4, 20254.985.004.885.005.001.21%4,117,227
Dec 3, 20255.065.094.944.944.94-2.95%4,756,914
Dec 2, 20255.095.115.045.095.09-0.39%1,972,752
Dec 1, 20255.115.165.035.115.11-1.54%2,694,506
Nov 28, 20255.175.265.165.195.19-0.76%3,002,452
Nov 27, 20255.235.245.145.235.230.58%3,192,292
Nov 26, 20255.305.305.195.205.20-0.57%2,765,261
Nov 25, 20255.285.315.185.235.23-0.76%1,706,939
Nov 24, 20255.255.315.225.275.271.74%2,916,157
Nov 21, 20255.355.355.155.185.18-0.58%2,196,207
Nov 20, 20255.145.275.135.215.210.58%3,521,786
Nov 19, 20255.305.335.085.185.18-3.54%7,505,487
Nov 18, 20255.485.505.365.375.37-1.83%3,869,195
Nov 17, 20255.405.505.385.475.471.48%2,334,381
Nov 14, 20255.305.435.305.395.390.37%2,076,049
Nov 13, 20255.475.475.335.375.37-2,520,370
Nov 12, 20255.465.505.375.375.37-1.65%2,373,776
Nov 11, 20255.425.485.395.465.461.30%3,257,331
Nov 10, 20255.315.485.315.395.392.28%3,716,968
Nov 7, 20255.255.325.235.275.271.35%2,978,607
Nov 6, 20255.305.365.205.205.20-1.14%3,060,358
Nov 5, 20255.425.455.265.265.26-0.57%7,234,193
Nov 4, 20255.215.445.205.295.291.54%8,667,689
Nov 3, 20255.375.555.185.215.21-6.96%8,497,141
Oct 31, 20255.095.875.035.605.60-9.68%16,029,770
Oct 30, 20256.206.206.206.206.20-1.43%45,767
Oct 29, 20256.566.626.296.296.29-5.13%7,166,801
Oct 28, 20256.486.676.446.636.634.74%4,838,577
Oct 27, 20255.996.385.986.336.336.21%3,730,584
Oct 24, 20255.946.015.905.965.96-0.50%1,841,688
Oct 23, 20255.926.015.915.995.990.50%1,081,193
Oct 22, 20255.975.995.925.965.96-0.17%1,314,748
Oct 21, 20255.996.005.925.975.970.34%2,008,114
Oct 20, 20255.966.015.945.955.950.51%2,673,922
Oct 17, 20256.006.055.905.925.92-2.15%2,704,754
Oct 16, 20256.086.105.916.056.05-0.66%2,297,969
Oct 15, 20256.066.126.026.096.091.33%1,835,220
Oct 14, 20256.006.045.956.016.01-0.99%1,514,237
Oct 13, 20256.086.106.026.076.07-0.16%1,128,757
Oct 10, 20256.046.096.026.086.080.33%2,184,300
Oct 9, 20256.076.106.026.066.060.66%1,412,749
Oct 8, 20256.066.065.986.026.02-0.33%1,171,793
Oct 7, 20256.046.085.966.046.04-1,964,727
Oct 6, 20256.076.126.046.046.04-0.17%1,240,531
Oct 3, 20256.176.206.016.056.05-1.31%2,124,812
Oct 2, 20256.076.186.056.136.131.49%3,337,735
Oct 1, 20256.006.115.986.046.041.85%1,466,088
Sep 30, 20255.966.025.925.935.93-0.34%4,048,321
Sep 29, 20256.006.005.895.955.951.19%1,952,922
Sep 26, 20256.046.055.875.885.88-2.49%2,489,202
Sep 25, 20256.056.076.026.036.03-0.33%3,705,058
Sep 24, 20256.056.076.016.056.05-2,038,057
Sep 23, 20256.046.116.016.056.051.00%2,446,416
Sep 22, 20255.946.015.935.995.990.50%1,318,062
Sep 19, 20256.036.055.925.965.96-0.67%4,948,185
Sep 18, 20256.086.085.996.006.00-1.15%1,632,688
Sep 17, 20256.166.176.046.076.07-1.46%2,386,894
Sep 16, 20256.136.216.116.166.161.15%3,176,893
Sep 15, 20256.126.156.076.096.09-1.77%3,043,780
Sep 12, 20256.126.266.116.206.201.64%2,482,705
Sep 11, 20256.136.136.046.106.10-0.33%1,962,935
Sep 10, 20256.156.166.056.126.120.33%2,595,664
Sep 9, 20256.136.266.076.106.10-0.16%2,044,779
Sep 8, 20256.206.236.076.116.11-1.29%2,008,414
Sep 5, 20256.226.266.166.196.190.65%2,100,889
Sep 4, 20256.086.176.006.156.150.33%3,908,188
Sep 3, 20256.186.466.086.136.13-1.45%2,380,391
Sep 2, 20256.286.286.166.226.10-1,749,573
Sep 1, 20256.066.266.026.226.102.30%1,720,986
Aug 29, 20255.756.105.486.085.97-0.98%8,632,307
Aug 28, 20256.216.216.116.146.02-0.97%3,809,319
Aug 27, 20256.196.226.106.206.081.14%915,530
Aug 26, 20256.066.226.056.136.01-2,879,189
Aug 25, 20256.326.326.136.136.01-2.39%2,241,801
Aug 22, 20256.316.326.276.286.16-0.63%1,559,726
Aug 21, 20256.406.406.296.326.20-0.47%1,485,244
Aug 20, 20256.346.376.276.356.230.95%1,964,678
Aug 19, 20256.406.436.286.296.17-2.02%2,252,340
Aug 18, 20256.316.466.316.426.302.07%2,799,693
Aug 15, 20256.196.326.176.296.172.11%2,112,119
Aug 14, 20256.076.196.046.166.041.65%2,759,297
Aug 13, 20256.086.116.056.065.95-0.33%1,087,321
Aug 12, 20256.076.105.986.085.971.67%2,403,196
Aug 11, 20256.056.065.965.985.87-1.16%1,018,984
Aug 8, 20256.126.146.026.055.94-1.63%1,565,032
Aug 7, 20256.106.196.096.156.031.32%1,814,311
Aug 6, 20256.106.146.056.075.96-0.49%1,631,681
Aug 5, 20256.046.115.996.105.992.52%1,835,699
Aug 4, 20255.986.005.925.955.840.34%1,047,979
Aug 1, 20255.945.975.895.935.82-0.34%1,454,963
Jul 31, 20255.875.965.865.955.841.02%5,049,721
Jul 30, 20255.875.915.865.895.78-0.34%2,068,514
Jul 29, 20255.885.915.835.915.800.51%2,332,073
Jul 28, 20255.865.905.825.885.771.03%939,064
Jul 25, 20255.995.995.755.825.71-1.52%3,561,640
Jul 24, 20256.026.045.895.915.80-1.01%2,285,206
Jul 23, 20255.925.975.915.975.861.36%2,609,564
Jul 22, 20255.945.955.865.895.78-0.84%6,992,982
Jul 21, 20255.995.995.915.945.83-1.00%1,696,871