Steadfast Group Limited SDF

ASX · Australia · Finance

AUD 5.76+0.01 (+0.17%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.76	+0.17%	AUD 5.76	AUD 5.77	AUD 5.76	4.43M
2026-09-30	AUD 5.75	0.00%	AUD 5.75	AUD 5.76	AUD 5.75	21.17M
2026-09-29	AUD 5.75	0.00%	AUD 5.75	AUD 5.76	AUD 5.74	14.22M
2026-09-28	AUD 5.75	+0.17%	AUD 5.74	AUD 5.76	AUD 5.74	10.42M
2026-09-25	AUD 5.74	0.00%	AUD 5.74	AUD 5.76	AUD 5.74	7.01M
2026-09-24	AUD 5.74	+0.17%	AUD 5.73	AUD 5.75	AUD 5.73	12.29M
2026-09-23	AUD 5.73	0.00%	AUD 5.73	AUD 5.74	AUD 5.73	6.32M
2026-09-22	AUD 5.73	0.00%	AUD 5.74	AUD 5.74	AUD 5.73	4.62M
2026-09-21	AUD 5.73	+0.17%	AUD 5.72	AUD 5.74	AUD 5.72	4.36M
2026-09-18	AUD 5.72	0.00%	AUD 5.73	AUD 5.73	AUD 5.72	13.13M
2026-09-17	AUD 5.72	0.00%	AUD 5.73	AUD 5.74	AUD 5.72	9.20M
2026-09-16	AUD 5.72	0.00%	AUD 5.72	AUD 5.73	AUD 5.72	3.17M
2026-09-15	AUD 5.72	0.00%	AUD 5.72	AUD 5.73	AUD 5.71	4.50M
2026-09-14	AUD 5.72	+0.18%	AUD 5.71	AUD 5.72	AUD 5.71	5.40M
2026-09-11	AUD 5.71	0.00%	AUD 5.71	AUD 5.72	AUD 5.70	5.20M
2026-09-10	AUD 5.71	0.00%	AUD 5.71	AUD 5.72	AUD 5.70	9.53M
2026-09-09	AUD 5.71	+0.18%	AUD 5.70	AUD 5.71	AUD 5.70	11.00M
2026-09-08	AUD 5.70	-0.18%	AUD 5.71	AUD 5.71	AUD 5.70	4.04M
2026-09-07	AUD 5.71	+0.35%	AUD 5.70	AUD 5.71	AUD 5.69	7.48M
2026-09-04	AUD 5.69	-0.18%	AUD 5.70	AUD 5.71	AUD 5.69	13.91M
2026-09-03	AUD 5.70	0.00%	AUD 5.70	AUD 5.71	AUD 5.70	30.67M
2026-09-02	AUD 5.70	-2.40%	AUD 5.71	AUD 5.71	AUD 5.70	40.38M
2026-09-01	AUD 5.84	0.00%	AUD 5.83	AUD 5.84	AUD 5.82	6.16M
2026-08-31	AUD 5.84	+0.17%	AUD 5.83	AUD 5.84	AUD 5.82	7.61M
2026-08-28	AUD 5.83	-0.17%	AUD 5.83	AUD 5.84	AUD 5.82	6.02M
2026-08-27	AUD 5.84	+0.17%	AUD 5.83	AUD 5.84	AUD 5.82	11.50M
2026-08-26	AUD 5.83	0.00%	AUD 5.82	AUD 5.84	AUD 5.82	20.32M
2026-08-25	AUD 5.83	0.00%	AUD 5.82	AUD 5.83	AUD 5.81	20.99M
2026-08-24	AUD 5.83	+3.19%	AUD 5.85	AUD 5.85	AUD 5.82	49.76M
2026-08-21	AUD 5.65	0.00%	AUD 5.65	AUD 5.65	AUD 5.65	0
2026-08-20	AUD 5.65	-0.53%	AUD 5.64	AUD 5.70	AUD 5.63	8.27M
2026-08-19	AUD 5.68	+0.53%	AUD 5.64	AUD 5.68	AUD 5.56	9.80M
2026-08-18	AUD 5.65	+0.53%	AUD 5.62	AUD 5.67	AUD 5.60	5.58M
2026-08-17	AUD 5.62	+5.64%	AUD 5.51	AUD 5.64	AUD 5.50	9.35M
2026-08-14	AUD 5.32	+0.95%	AUD 5.30	AUD 5.36	AUD 5.25	3.44M
2026-08-13	AUD 5.27	+0.38%	AUD 5.27	AUD 5.31	AUD 5.22	3.16M
2026-08-12	AUD 5.25	-0.57%	AUD 5.25	AUD 5.28	AUD 5.20	2.88M
2026-08-11	AUD 5.28	+1.54%	AUD 5.20	AUD 5.28	AUD 5.16	8.94M
2026-08-10	AUD 5.20	-0.95%	AUD 5.23	AUD 5.27	AUD 5.20	3.49M
2026-08-07	AUD 5.25	-0.57%	AUD 5.29	AUD 5.31	AUD 5.24	4.29M
2026-08-06	AUD 5.28	-0.38%	AUD 5.30	AUD 5.32	AUD 5.27	3.36M
2026-08-05	AUD 5.30	+0.76%	AUD 5.25	AUD 5.34	AUD 5.24	5.26M
2026-08-04	AUD 5.26	0.00%	AUD 5.31	AUD 5.35	AUD 5.26	5.29M
2026-08-03	AUD 5.26	+2.94%	AUD 5.30	AUD 5.39	AUD 5.22	10.18M
2026-07-31	AUD 5.11	-1.54%	AUD 5.20	AUD 5.20	AUD 5.08	4.15M
2026-07-30	AUD 5.19	-1.14%	AUD 5.24	AUD 5.25	AUD 5.18	2.51M
2026-07-29	AUD 5.25	+0.19%	AUD 5.29	AUD 5.31	AUD 5.25	2.56M
2026-07-28	AUD 5.24	+0.58%	AUD 5.21	AUD 5.30	AUD 5.20	2.52M
2026-07-27	AUD 5.21	+0.19%	AUD 5.28	AUD 5.28	AUD 5.20	1.66M
2026-07-24	AUD 5.20	-0.57%	AUD 5.24	AUD 5.25	AUD 5.20	2.30M
2026-07-23	AUD 5.23	-0.38%	AUD 5.28	AUD 5.30	AUD 5.23	2.54M
2026-07-22	AUD 5.25	-0.19%	AUD 5.25	AUD 5.27	AUD 5.22	2.24M
2026-07-21	AUD 5.26	+0.19%	AUD 5.25	AUD 5.28	AUD 5.24	3.04M
2026-07-20	AUD 5.25	-0.38%	AUD 5.31	AUD 5.32	AUD 5.24	1.65M
2026-07-17	AUD 5.27	0.00%	AUD 5.28	AUD 5.32	AUD 5.24	2.27M
2026-07-16	AUD 5.27	+0.76%	AUD 5.23	AUD 5.31	AUD 5.23	3.85M
2026-07-15	AUD 5.23	-0.19%	AUD 5.25	AUD 5.34	AUD 5.23	2.14M
2026-07-14	AUD 5.24	+0.96%	AUD 5.20	AUD 5.31	AUD 5.19	3.62M
2026-07-13	AUD 5.19	+0.39%	AUD 5.17	AUD 5.21	AUD 5.14	2.13M
2026-07-10	AUD 5.17	-0.39%	AUD 5.19	AUD 5.20	AUD 5.14	1.54M
2026-07-09	AUD 5.19	+0.78%	AUD 5.19	AUD 5.22	AUD 5.13	2.14M
2026-07-08	AUD 5.15	+0.59%	AUD 5.12	AUD 5.15	AUD 5.07	1.96M
2026-07-07	AUD 5.12	+0.79%	AUD 5.07	AUD 5.18	AUD 5.06	2.37M
2026-07-06	AUD 5.08	+0.20%	AUD 5.10	AUD 5.12	AUD 5.05	1.94M
2026-07-03	AUD 5.07	0.00%	AUD 5.05	AUD 5.07	AUD 5.02	2.05M
2026-07-02	AUD 5.07	-0.59%	AUD 5.10	AUD 5.13	AUD 5.07	1.94M
2026-07-01	AUD 5.10	0.00%	AUD 5.12	AUD 5.20	AUD 5.10	3.17M
2026-06-30	AUD 5.10	-0.20%	AUD 5.12	AUD 5.17	AUD 5.10	4.45M
2026-06-29	AUD 5.11	+0.59%	AUD 5.10	AUD 5.18	AUD 5.08	1.87M
2026-06-26	AUD 5.08	0.00%	AUD 5.08	AUD 5.11	AUD 5.06	1.48M
2026-06-25	AUD 5.08	+2.63%	AUD 5.00	AUD 5.13	AUD 5.00	3.24M
2026-06-24	AUD 4.95	-1.98%	AUD 5.05	AUD 5.10	AUD 4.95	3.66M
2026-06-23	AUD 5.05	-1.17%	AUD 5.15	AUD 5.15	AUD 5.04	3.21M
2026-06-22	AUD 5.11	-0.78%	AUD 5.16	AUD 5.21	AUD 5.10	2.21M
2026-06-19	AUD 5.15	-0.19%	AUD 5.13	AUD 5.19	AUD 5.12	9.82M
2026-06-18	AUD 5.16	-1.71%	AUD 5.17	AUD 5.26	AUD 5.16	2.94M
2026-06-17	AUD 5.25	+1.16%	AUD 5.15	AUD 5.25	AUD 5.12	2.32M
2026-06-16	AUD 5.19	+1.37%	AUD 5.12	AUD 5.22	AUD 5.11	5.10M
2026-06-15	AUD 5.12	-0.58%	AUD 5.22	AUD 5.25	AUD 5.12	7.91M
2026-06-12	AUD 5.15	-1.53%	AUD 5.28	AUD 5.29	AUD 5.15	7.17M
2026-06-11	AUD 5.23	-2.79%	AUD 5.35	AUD 5.40	AUD 5.23	15.52M
2026-06-10	AUD 5.38	+36.20%	AUD 5.23	AUD 5.38	AUD 5.16	11.80M
2026-06-09	AUD 3.95	-0.25%	AUD 3.95	AUD 4.00	AUD 3.92	2.52M
2026-06-05	AUD 3.96	-1.00%	AUD 4.02	AUD 4.03	AUD 3.96	1.84M
2026-06-04	AUD 4.00	+0.76%	AUD 3.95	AUD 4.02	AUD 3.94	1.15M
2026-06-03	AUD 3.97	-1.00%	AUD 3.97	AUD 4.01	AUD 3.91	2.00M
2026-06-02	AUD 4.01	-0.99%	AUD 4.01	AUD 4.03	AUD 3.95	4.76M
2026-06-01	AUD 4.05	-0.74%	AUD 4.05	AUD 4.08	AUD 4.01	1.21M
2026-05-29	AUD 4.08	+0.25%	AUD 4.05	AUD 4.08	AUD 4.00	4.44M
2026-05-28	AUD 4.07	-2.40%	AUD 4.10	AUD 4.13	AUD 4.01	1.73M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 5.76	+0.17%	AUD 5.76	AUD 5.77	AUD 5.76	4.43M
2026-09-30	AUD 5.75	0.00%	AUD 5.75	AUD 5.76	AUD 5.75	21.17M
2026-09-29	AUD 5.75	0.00%	AUD 5.75	AUD 5.76	AUD 5.74	14.22M
2026-09-28	AUD 5.75	+0.17%	AUD 5.74	AUD 5.76	AUD 5.74	10.42M
2026-09-25	AUD 5.74	0.00%	AUD 5.74	AUD 5.76	AUD 5.74	7.01M
2026-09-24	AUD 5.74	+0.17%	AUD 5.73	AUD 5.75	AUD 5.73	12.29M
2026-09-23	AUD 5.73	0.00%	AUD 5.73	AUD 5.74	AUD 5.73	6.32M
2026-09-22	AUD 5.73	0.00%	AUD 5.74	AUD 5.74	AUD 5.73	4.62M
2026-09-21	AUD 5.73	+0.17%	AUD 5.72	AUD 5.74	AUD 5.72	4.36M
2026-09-18	AUD 5.72	0.00%	AUD 5.73	AUD 5.73	AUD 5.72	13.13M
2026-09-17	AUD 5.72	0.00%	AUD 5.73	AUD 5.74	AUD 5.72	9.20M
2026-09-16	AUD 5.72	0.00%	AUD 5.72	AUD 5.73	AUD 5.72	3.17M
2026-09-15	AUD 5.72	0.00%	AUD 5.72	AUD 5.73	AUD 5.71	4.50M
2026-09-14	AUD 5.72	+0.18%	AUD 5.71	AUD 5.72	AUD 5.71	5.40M
2026-09-11	AUD 5.71	0.00%	AUD 5.71	AUD 5.72	AUD 5.70	5.20M
2026-09-10	AUD 5.71	0.00%	AUD 5.71	AUD 5.72	AUD 5.70	9.53M
2026-09-09	AUD 5.71	+0.18%	AUD 5.70	AUD 5.71	AUD 5.70	11.00M
2026-09-08	AUD 5.70	-0.18%	AUD 5.71	AUD 5.71	AUD 5.70	4.04M
2026-09-07	AUD 5.71	+0.35%	AUD 5.70	AUD 5.71	AUD 5.69	7.48M
2026-09-04	AUD 5.69	-0.18%	AUD 5.70	AUD 5.71	AUD 5.69	13.91M
2026-09-03	AUD 5.70	0.00%	AUD 5.70	AUD 5.71	AUD 5.70	30.67M
2026-09-02	AUD 5.70	-2.40%	AUD 5.71	AUD 5.71	AUD 5.70	40.38M
2026-09-01	AUD 5.84	0.00%	AUD 5.83	AUD 5.84	AUD 5.82	6.16M
2026-08-31	AUD 5.84	+0.17%	AUD 5.83	AUD 5.84	AUD 5.82	7.61M
2026-08-28	AUD 5.83	-0.17%	AUD 5.83	AUD 5.84	AUD 5.82	6.02M
2026-08-27	AUD 5.84	+0.17%	AUD 5.83	AUD 5.84	AUD 5.82	11.50M
2026-08-26	AUD 5.83	0.00%	AUD 5.82	AUD 5.84	AUD 5.82	20.32M
2026-08-25	AUD 5.83	0.00%	AUD 5.82	AUD 5.83	AUD 5.81	20.99M
2026-08-24	AUD 5.83	+3.19%	AUD 5.85	AUD 5.85	AUD 5.82	49.76M
2026-08-21	AUD 5.65	0.00%	AUD 5.65	AUD 5.65	AUD 5.65	0
2026-08-20	AUD 5.65	-0.53%	AUD 5.64	AUD 5.70	AUD 5.63	8.27M
2026-08-19	AUD 5.68	+0.53%	AUD 5.64	AUD 5.68	AUD 5.56	9.80M
2026-08-18	AUD 5.65	+0.53%	AUD 5.62	AUD 5.67	AUD 5.60	5.58M
2026-08-17	AUD 5.62	+5.64%	AUD 5.51	AUD 5.64	AUD 5.50	9.35M
2026-08-14	AUD 5.32	+0.95%	AUD 5.30	AUD 5.36	AUD 5.25	3.44M
2026-08-13	AUD 5.27	+0.38%	AUD 5.27	AUD 5.31	AUD 5.22	3.16M
2026-08-12	AUD 5.25	-0.57%	AUD 5.25	AUD 5.28	AUD 5.20	2.88M
2026-08-11	AUD 5.28	+1.54%	AUD 5.20	AUD 5.28	AUD 5.16	8.94M
2026-08-10	AUD 5.20	-0.95%	AUD 5.23	AUD 5.27	AUD 5.20	3.49M
2026-08-07	AUD 5.25	-0.57%	AUD 5.29	AUD 5.31	AUD 5.24	4.29M
2026-08-06	AUD 5.28	-0.38%	AUD 5.30	AUD 5.32	AUD 5.27	3.36M
2026-08-05	AUD 5.30	+0.76%	AUD 5.25	AUD 5.34	AUD 5.24	5.26M
2026-08-04	AUD 5.26	0.00%	AUD 5.31	AUD 5.35	AUD 5.26	5.29M
2026-08-03	AUD 5.26	+2.94%	AUD 5.30	AUD 5.39	AUD 5.22	10.18M
2026-07-31	AUD 5.11	-1.54%	AUD 5.20	AUD 5.20	AUD 5.08	4.15M
2026-07-30	AUD 5.19	-1.14%	AUD 5.24	AUD 5.25	AUD 5.18	2.51M
2026-07-29	AUD 5.25	+0.19%	AUD 5.29	AUD 5.31	AUD 5.25	2.56M
2026-07-28	AUD 5.24	+0.58%	AUD 5.21	AUD 5.30	AUD 5.20	2.52M
2026-07-27	AUD 5.21	+0.19%	AUD 5.28	AUD 5.28	AUD 5.20	1.66M
2026-07-24	AUD 5.20	-0.57%	AUD 5.24	AUD 5.25	AUD 5.20	2.30M
2026-07-23	AUD 5.23	-0.38%	AUD 5.28	AUD 5.30	AUD 5.23	2.54M
2026-07-22	AUD 5.25	-0.19%	AUD 5.25	AUD 5.27	AUD 5.22	2.24M
2026-07-21	AUD 5.26	+0.19%	AUD 5.25	AUD 5.28	AUD 5.24	3.04M
2026-07-20	AUD 5.25	-0.38%	AUD 5.31	AUD 5.32	AUD 5.24	1.65M
2026-07-17	AUD 5.27	0.00%	AUD 5.28	AUD 5.32	AUD 5.24	2.27M
2026-07-16	AUD 5.27	+0.76%	AUD 5.23	AUD 5.31	AUD 5.23	3.85M
2026-07-15	AUD 5.23	-0.19%	AUD 5.25	AUD 5.34	AUD 5.23	2.14M
2026-07-14	AUD 5.24	+0.96%	AUD 5.20	AUD 5.31	AUD 5.19	3.62M
2026-07-13	AUD 5.19	+0.39%	AUD 5.17	AUD 5.21	AUD 5.14	2.13M
2026-07-10	AUD 5.17	-0.39%	AUD 5.19	AUD 5.20	AUD 5.14	1.54M
2026-07-09	AUD 5.19	+0.78%	AUD 5.19	AUD 5.22	AUD 5.13	2.14M
2026-07-08	AUD 5.15	+0.59%	AUD 5.12	AUD 5.15	AUD 5.07	1.96M
2026-07-07	AUD 5.12	+0.79%	AUD 5.07	AUD 5.18	AUD 5.06	2.37M
2026-07-06	AUD 5.08	+0.20%	AUD 5.10	AUD 5.12	AUD 5.05	1.94M
2026-07-03	AUD 5.07	0.00%	AUD 5.05	AUD 5.07	AUD 5.02	2.05M
2026-07-02	AUD 5.07	-0.59%	AUD 5.10	AUD 5.13	AUD 5.07	1.94M
2026-07-01	AUD 5.10	0.00%	AUD 5.12	AUD 5.20	AUD 5.10	3.17M
2026-06-30	AUD 5.10	-0.20%	AUD 5.12	AUD 5.17	AUD 5.10	4.45M
2026-06-29	AUD 5.11	+0.59%	AUD 5.10	AUD 5.18	AUD 5.08	1.87M
2026-06-26	AUD 5.08	0.00%	AUD 5.08	AUD 5.11	AUD 5.06	1.48M
2026-06-25	AUD 5.08	+2.63%	AUD 5.00	AUD 5.13	AUD 5.00	3.24M
2026-06-24	AUD 4.95	-1.98%	AUD 5.05	AUD 5.10	AUD 4.95	3.66M
2026-06-23	AUD 5.05	-1.17%	AUD 5.15	AUD 5.15	AUD 5.04	3.21M
2026-06-22	AUD 5.11	-0.78%	AUD 5.16	AUD 5.21	AUD 5.10	2.21M
2026-06-19	AUD 5.15	-0.19%	AUD 5.13	AUD 5.19	AUD 5.12	9.82M
2026-06-18	AUD 5.16	-1.71%	AUD 5.17	AUD 5.26	AUD 5.16	2.94M
2026-06-17	AUD 5.25	+1.16%	AUD 5.15	AUD 5.25	AUD 5.12	2.32M
2026-06-16	AUD 5.19	+1.37%	AUD 5.12	AUD 5.22	AUD 5.11	5.10M
2026-06-15	AUD 5.12	-0.58%	AUD 5.22	AUD 5.25	AUD 5.12	7.91M
2026-06-12	AUD 5.15	-1.53%	AUD 5.28	AUD 5.29	AUD 5.15	7.17M
2026-06-11	AUD 5.23	-2.79%	AUD 5.35	AUD 5.40	AUD 5.23	15.52M
2026-06-10	AUD 5.38	+36.20%	AUD 5.23	AUD 5.38	AUD 5.16	11.80M
2026-06-09	AUD 3.95	-0.25%	AUD 3.95	AUD 4.00	AUD 3.92	2.52M
2026-06-05	AUD 3.96	-1.00%	AUD 4.02	AUD 4.03	AUD 3.96	1.84M
2026-06-04	AUD 4.00	+0.76%	AUD 3.95	AUD 4.02	AUD 3.94	1.15M
2026-06-03	AUD 3.97	-1.00%	AUD 3.97	AUD 4.01	AUD 3.91	2.00M
2026-06-02	AUD 4.01	-0.99%	AUD 4.01	AUD 4.03	AUD 3.95	4.76M
2026-06-01	AUD 4.05	-0.74%	AUD 4.05	AUD 4.08	AUD 4.01	1.21M
2026-05-29	AUD 4.08	+0.25%	AUD 4.05	AUD 4.08	AUD 4.00	4.44M
2026-05-28	AUD 4.07	-2.40%	AUD 4.10	AUD 4.13	AUD 4.01	1.73M