Steadfast Group Limited (ASX:SDF)
Australia
· Delayed Price · Currency is AUD 4.190
-0.090 (-2.10%)
Apr 28, 2026, 4:11 PM AEST
Steadfast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.28 | 4.28 | 4.23 | 4.23 | - | -1.17% | 989,597 |
| Apr 27, 2026 | 4.27 | 4.29 | 4.21 | 4.28 | 4.28 | - | 2,345,990 |
| Apr 24, 2026 | 4.38 | 4.39 | 4.21 | 4.28 | 4.28 | -1.15% | 3,110,710 |
| Apr 23, 2026 | 4.33 | 4.34 | 4.27 | 4.33 | 4.33 | -0.92% | 3,204,525 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.33 | 4.37 | 4.37 | -0.46% | 1,416,071 |
| Apr 21, 2026 | 4.40 | 4.42 | 4.37 | 4.39 | 4.39 | 0.23% | 3,945,995 |
| Apr 20, 2026 | 4.35 | 4.38 | 4.30 | 4.38 | 4.38 | 1.15% | 1,906,827 |
| Apr 17, 2026 | 4.31 | 4.39 | 4.31 | 4.33 | 4.33 | 0.46% | 1,887,744 |
| Apr 16, 2026 | 4.31 | 4.33 | 4.27 | 4.31 | 4.31 | 0.94% | 1,605,759 |
| Apr 15, 2026 | 4.27 | 4.29 | 4.26 | 4.27 | 4.27 | 0.71% | 1,674,118 |
| Apr 14, 2026 | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | 0.47% | 3,056,724 |
| Apr 13, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.17% | 2,277,701 |
| Apr 10, 2026 | 4.23 | 4.27 | 4.21 | 4.27 | 4.27 | - | 2,225,598 |
| Apr 9, 2026 | 4.23 | 4.31 | 4.22 | 4.27 | 4.27 | - | 2,233,496 |
| Apr 8, 2026 | 4.24 | 4.28 | 4.22 | 4.27 | 4.27 | 0.95% | 11,354,260 |
| Apr 7, 2026 | 4.24 | 4.26 | 4.18 | 4.23 | 4.23 | 0.95% | 3,213,076 |
| Apr 2, 2026 | 4.23 | 4.28 | 4.16 | 4.19 | 4.19 | -1.41% | 4,875,785 |
| Apr 1, 2026 | 4.23 | 4.32 | 4.22 | 4.25 | 4.25 | - | 2,649,512 |
| Mar 31, 2026 | 4.15 | 4.28 | 4.11 | 4.25 | 4.25 | 3.41% | 5,817,185 |
| Mar 30, 2026 | 4.13 | 4.18 | 4.06 | 4.11 | 4.11 | -1.44% | 1,926,414 |
| Mar 27, 2026 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 2,663,999 |
| Mar 26, 2026 | 4.17 | 4.21 | 4.10 | 4.15 | 4.15 | -0.72% | 2,819,161 |
| Mar 25, 2026 | 4.16 | 4.23 | 4.16 | 4.18 | 4.18 | 0.72% | 2,625,303 |
| Mar 24, 2026 | 4.24 | 4.28 | 4.15 | 4.15 | 4.15 | -2.12% | 5,120,746 |
| Mar 23, 2026 | 4.07 | 4.30 | 4.04 | 4.24 | 4.24 | 3.67% | 3,426,009 |
| Mar 20, 2026 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | -0.24% | 5,912,473 |
| Mar 19, 2026 | 4.12 | 4.15 | 4.06 | 4.10 | 4.10 | -0.49% | 2,946,042 |
| Mar 18, 2026 | 4.16 | 4.17 | 4.08 | 4.12 | 4.12 | -0.72% | 5,869,862 |
| Mar 17, 2026 | 4.15 | 4.21 | 4.11 | 4.15 | 4.15 | -0.24% | 2,177,549 |
| Mar 16, 2026 | 4.17 | 4.27 | 4.13 | 4.16 | 4.16 | -1.42% | 3,441,453 |
| Mar 13, 2026 | 4.18 | 4.22 | 4.15 | 4.22 | 4.22 | 1.20% | 1,447,685 |
| Mar 12, 2026 | 4.14 | 4.18 | 4.11 | 4.17 | 4.17 | -0.48% | 3,034,736 |
| Mar 11, 2026 | 4.25 | 4.27 | 4.18 | 4.19 | 4.19 | -0.95% | 2,298,107 |
| Mar 10, 2026 | 4.24 | 4.38 | 4.20 | 4.23 | 4.23 | 0.24% | 2,311,067 |
| Mar 9, 2026 | 4.21 | 4.30 | 4.14 | 4.22 | 4.22 | -2.99% | 3,125,211 |
| Mar 6, 2026 | 4.30 | 4.40 | 4.21 | 4.35 | 4.35 | 1.16% | 1,999,300 |
| Mar 5, 2026 | 4.18 | 4.31 | 4.18 | 4.30 | 4.30 | 2.87% | 2,338,709 |
| Mar 4, 2026 | 4.27 | 4.31 | 4.18 | 4.18 | 4.18 | -1.65% | 2,194,470 |
| Mar 3, 2026 | 4.37 | 4.38 | 4.22 | 4.25 | 4.25 | -1.85% | 2,384,159 |
| Mar 2, 2026 | 4.25 | 4.37 | 4.20 | 4.33 | 4.33 | -1.59% | 2,252,668 |
| Feb 27, 2026 | 4.48 | 4.51 | 4.36 | 4.40 | 4.32 | -1.57% | 3,287,111 |
| Feb 26, 2026 | 4.54 | 4.57 | 4.41 | 4.47 | 4.39 | 4.20% | 4,726,036 |
| Feb 25, 2026 | 4.25 | 4.32 | 3.97 | 4.29 | 4.21 | 2.14% | 6,061,333 |
| Feb 24, 2026 | 4.40 | 4.46 | 4.17 | 4.20 | 4.12 | -5.41% | 3,986,841 |
| Feb 23, 2026 | 4.48 | 4.49 | 4.41 | 4.44 | 4.36 | -0.89% | 2,318,991 |
| Feb 20, 2026 | 4.46 | 4.51 | 4.40 | 4.48 | 4.40 | 1.13% | 2,397,219 |
| Feb 19, 2026 | 4.45 | 4.46 | 4.34 | 4.43 | 4.35 | -0.23% | 3,362,813 |
| Feb 18, 2026 | 4.43 | 4.45 | 4.38 | 4.44 | 4.36 | 1.83% | 3,447,229 |
| Feb 17, 2026 | 4.27 | 4.42 | 4.23 | 4.36 | 4.28 | 2.35% | 5,325,718 |
| Feb 16, 2026 | 4.27 | 4.30 | 4.20 | 4.26 | 4.18 | 0.24% | 3,117,881 |
| Feb 13, 2026 | 4.37 | 4.37 | 4.23 | 4.25 | 4.17 | -2.75% | 6,448,464 |
| Feb 12, 2026 | 4.60 | 4.61 | 4.34 | 4.37 | 4.29 | -4.38% | 7,419,152 |
| Feb 11, 2026 | 4.53 | 4.57 | 4.40 | 4.57 | 4.48 | 1.56% | 4,939,594 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.26 | 4.50 | 4.42 | -9.46% | 21,169,580 |
| Feb 9, 2026 | 4.92 | 4.99 | 4.89 | 4.97 | 4.88 | 1.84% | 2,002,755 |
| Feb 6, 2026 | 4.98 | 5.01 | 4.86 | 4.88 | 4.79 | -2.98% | 2,709,525 |
| Feb 5, 2026 | 5.02 | 5.04 | 4.99 | 5.03 | 4.94 | 0.60% | 3,145,204 |
| Feb 4, 2026 | 5.11 | 5.12 | 5.00 | 5.00 | 4.91 | -2.72% | 3,498,224 |
| Feb 3, 2026 | 5.23 | 5.23 | 5.12 | 5.14 | 5.04 | -0.77% | 1,887,543 |
| Feb 2, 2026 | 5.19 | 5.27 | 5.16 | 5.18 | 5.08 | -0.96% | 1,403,446 |
| Jan 30, 2026 | 5.29 | 5.32 | 5.23 | 5.23 | 5.13 | -0.57% | 4,722,486 |
| Jan 29, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.16 | 0.38% | 1,528,243 |
| Jan 28, 2026 | 5.20 | 5.26 | 5.15 | 5.24 | 5.14 | 0.19% | 1,631,983 |
| Jan 27, 2026 | 5.30 | 5.35 | 5.15 | 5.23 | 5.13 | -1.32% | 3,980,336 |
| Jan 23, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.20 | - | 1,626,655 |
| Jan 22, 2026 | 5.29 | 5.36 | 5.28 | 5.30 | 5.20 | 0.38% | 2,185,909 |
| Jan 21, 2026 | 5.32 | 5.39 | 5.23 | 5.28 | 5.18 | -0.56% | 2,356,243 |
| Jan 20, 2026 | 5.29 | 5.35 | 5.26 | 5.31 | 5.21 | - | 3,317,478 |
| Jan 19, 2026 | 5.25 | 5.32 | 5.25 | 5.31 | 5.21 | 0.38% | 955,793 |
| Jan 16, 2026 | 5.26 | 5.33 | 5.24 | 5.29 | 5.19 | 0.76% | 1,375,608 |
| Jan 15, 2026 | 5.26 | 5.37 | 5.19 | 5.25 | 5.15 | - | 1,631,056 |
| Jan 14, 2026 | 5.18 | 5.27 | 5.16 | 5.25 | 5.15 | -0.19% | 2,279,601 |
| Jan 13, 2026 | 5.25 | 5.31 | 5.21 | 5.26 | 5.16 | -0.57% | 1,767,353 |
| Jan 12, 2026 | 5.30 | 5.39 | 5.27 | 5.29 | 5.19 | -0.75% | 1,427,880 |
| Jan 9, 2026 | 5.31 | 5.36 | 5.31 | 5.33 | 5.23 | 0.38% | 1,456,705 |
| Jan 8, 2026 | 5.26 | 5.31 | 5.20 | 5.31 | 5.21 | 0.76% | 1,998,644 |
| Jan 7, 2026 | 5.15 | 5.30 | 5.15 | 5.27 | 5.17 | 1.15% | 1,706,827 |
| Jan 6, 2026 | 5.20 | 5.26 | 5.13 | 5.21 | 5.11 | - | 1,832,096 |
| Jan 5, 2026 | 5.28 | 5.30 | 5.20 | 5.21 | 5.11 | -2.07% | 1,791,867 |
| Jan 2, 2026 | 5.29 | 5.32 | 5.27 | 5.32 | 5.22 | 0.76% | 822,023 |
| Dec 31, 2025 | 5.28 | 5.33 | 5.26 | 5.28 | 5.18 | 0.38% | 1,852,095 |
| Dec 30, 2025 | 5.29 | 5.31 | 5.25 | 5.26 | 5.16 | 0.38% | 1,202,363 |
| Dec 29, 2025 | 5.24 | 5.26 | 5.21 | 5.24 | 5.14 | - | 855,627 |
| Dec 24, 2025 | 5.20 | 5.25 | 5.19 | 5.24 | 5.14 | -0.57% | 941,044 |
| Dec 23, 2025 | 5.25 | 5.30 | 5.24 | 5.27 | 5.17 | 0.57% | 1,544,256 |
| Dec 22, 2025 | 5.26 | 5.28 | 5.22 | 5.24 | 5.14 | -0.19% | 2,699,163 |
| Dec 19, 2025 | 5.17 | 5.25 | 5.16 | 5.25 | 5.15 | 1.94% | 8,983,493 |
| Dec 18, 2025 | 5.07 | 5.19 | 5.07 | 5.15 | 5.05 | 1.58% | 3,541,576 |
| Dec 17, 2025 | 5.12 | 5.14 | 5.06 | 5.07 | 4.98 | -1.36% | 2,732,392 |
| Dec 16, 2025 | 5.12 | 5.18 | 5.09 | 5.14 | 5.04 | - | 3,017,149 |
| Dec 15, 2025 | 5.15 | 5.15 | 5.09 | 5.14 | 5.04 | 0.98% | 2,146,890 |
| Dec 12, 2025 | 5.08 | 5.11 | 5.04 | 5.09 | 5.00 | - | 3,053,397 |
| Dec 11, 2025 | 4.92 | 5.11 | 4.90 | 5.09 | 5.00 | 2.21% | 4,962,136 |
| Dec 10, 2025 | 5.04 | 5.07 | 4.96 | 4.98 | 4.89 | -0.99% | 2,417,276 |
| Dec 9, 2025 | 5.01 | 5.06 | 5.00 | 5.03 | 4.94 | - | 2,812,728 |
| Dec 8, 2025 | 5.03 | 5.05 | 4.98 | 5.03 | 4.94 | -0.59% | 1,856,611 |
| Dec 5, 2025 | 5.17 | 5.20 | 5.04 | 5.06 | 4.97 | 1.20% | 2,688,472 |
| Dec 4, 2025 | 4.98 | 5.00 | 4.88 | 5.00 | 4.91 | 1.21% | 4,117,227 |
| Dec 3, 2025 | 5.06 | 5.09 | 4.94 | 4.94 | 4.85 | -2.95% | 4,756,914 |
| Dec 2, 2025 | 5.09 | 5.11 | 5.04 | 5.09 | 5.00 | -0.39% | 1,972,752 |