Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-23 13:48:05 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SDF) STEADFAST GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for SDF    Basic Next Section


Company Details for (SDF) STEADFAST GROUP LIMITED

Listing CodeSDF
Listing NameSTEADFAST GROUP LIMITED
GICS SectorInsurance
ISIN NameSTATE DEVELOPMENT
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000SDF8


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for SDF .. Friday 20th July 2018

SDF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for SDF    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (SDF) STEADFAST GROUP LIMITED
DateOpenHighLowCloseVolume
2018-07-202.822.842.792.811551923
2018-07-192.852.882.82.8###
2018-07-182.842.8452.812.83###
2018-07-172.842.87###2.823742177
2018-07-162.812.882.792.861198046
2018-07-132.832.85###2.82849285
2018-07-122.852.882.832.841866585
2018-07-112.812.852.792.82###
2018-07-102.822.832.782.81424749
2018-07-092.812.832.82.81599487
2018-07-062.832.852.782.79###
2018-07-052.822.822.7752.811059389
2018-07-042.812.822.772.8###
2018-07-032.82.812.772.8###
2018-07-022.832.84###2.81171256
2018-06-292.852.882.82.81###
2018-06-282.842.882.842.87946684
2018-06-272.86###2.842.85883277
2018-06-262.872.892.842.88959475
2018-06-25######2.852.86###
2018-06-22######2.882.88###
2018-06-21######2.89######
2018-06-20######2.872.89802623
2018-06-19######2.862.88721688
2018-06-182.85###2.822.89821753
2018-06-152.84###2.812.831449844
2018-06-142.812.852.812.83###
2018-06-132.862.875###2.83###
2018-06-122.852.8852.8252.861486642
2018-06-082.822.852.812.83###
2018-06-072.852.872.832.841901554
2018-06-062.88###2.852.88###
2018-06-052.82###2.822.892639920
2018-06-042.822.842.812.83###
2018-06-012.782.822.772.81###
2018-05-312.792.812.772.8###
2018-05-30###2.77###2.753378448
2018-05-292.72.822.72.771623322
2018-05-282.782.782.6852.7###
2018-05-252.752.7852.752.76###
2018-05-242.82.822.762.76###
2018-05-232.822.852.822.841816225
2018-05-222.832.86###2.8###
2018-05-212.832.8852.822.86###
2018-05-182.842.842.812.832137028
2018-05-172.85###2.832.851401447
2018-05-162.872.882.852.861825651
2018-05-152.88###2.842.864380158
2018-05-142.88###2.852.89###
2018-05-112.872.882.842.872938888
2018-05-10######2.872.893702348
2018-05-092.872.8852.842.881738571
2018-05-082.832.872.812.86###
2018-05-072.772.832.762.821474821
2018-05-042.772.782.742.75###
2018-05-032.822.822.72.76###
2018-05-022.792.812.732.8###
2018-05-012.772.82.752.793622676
2018-04-302.73###2.712.75###
2018-04-272.712.72###2.7###
2018-04-26###2.712.6552.71706329
2018-04-24###2.655#########
2018-04-23######2.572.592145074
2018-04-202.59###2.552.58###
2018-04-19######2.59###2232356
2018-04-18###############
2018-04-172.58###2.58###1650227
2018-04-162.542.592.542.57###
2018-04-132.522.562.512.54###
2018-04-122.522.55###2.532534023
2018-04-112.542.552.512.541860024
2018-04-102.512.572.512.551732847
2018-04-092.512.572.512.523330045
2018-04-062.512.5252.482.51###
2018-04-052.452.52.4452.5###
2018-04-042.442.482.422.454802072
2018-04-032.442.4752.432.45###
2018-03-292.562.592.482.51###
2018-03-282.572.592.552.565078257
2018-03-27######2.58######
2018-03-262.56###2.55###1212885
2018-03-232.59###2.572.591258958
2018-03-22###############
2018-03-212.72.712.675######
2018-03-202.722.72###2.7###
2018-03-192.71######2.71229574
2018-03-162.72.72######8876077
2018-03-15###2.71#########
2018-03-14###2.725###2.712617689
2018-03-132.752.76#########
2018-03-122.752.782.732.751214885
2018-03-09###2.73###2.731337158
2018-03-08###2.722.6552.7###
2018-03-07###############
2018-03-06######2.59###2080456
2018-03-052.56###2.562.58887757
2018-03-022.562.592.512.571458425
2018-03-012.51###2.512.573237622
2018-02-282.52.532.462.52###
2018-02-272.542.58###2.55###
2018-02-262.562.562.472.52###
2018-02-232.572.592.492.55###
2018-02-222.52.54###2.535659485
2018-02-21######2.42.56117752
2018-02-20###2.7######519951
2018-02-19###2.7######1119778
2018-02-162.7############
2018-02-15###############
2018-02-142.59###2.59######
2018-02-132.59###2.562.59###
2018-02-12######2.562.581042145
2018-02-09######2.58###1137785
2018-02-08###2.71######1210221
2018-02-072.592.6452.55###2032652
2018-02-062.722.72######3101941
2018-02-052.762.842.752.761572885
2018-02-022.782.812.762.8###
2018-02-012.782.82.752.8762488
2018-01-312.732.792.732.77###
2018-01-302.732.762.712.74###
2018-01-292.772.78###2.74883586
2018-01-252.782.82.752.78674474
2018-01-242.83###2.782.78###
2018-01-232.792.822.782.81752151
2018-01-222.772.82.772.78###
2018-01-192.792.82.772.78###
2018-01-182.782.792.752.791134041
2018-01-172.732.792.7252.78###
2018-01-162.742.762.722.75774358
2018-01-152.752.792.752.761293241
2018-01-122.742.7752.732.75###
2018-01-112.762.772.6752.742377548
2018-01-102.852.852.7752.791076949
2018-01-092.882.892.842.86918384
2018-01-082.892.892.852.88###
2018-01-052.852.85###2.84641372
2018-01-042.852.862.812.82###
2018-01-032.822.832.782.831001251
2018-01-022.822.862.822.84939553
2017-12-292.882.882.822.82###
2017-12-282.882.882.8452.88###
2017-12-272.87###2.862.87569326
2017-12-222.862.872.8452.871266841
2017-12-212.852.872.852.872249187
2017-12-202.89###2.862.872076288
2017-12-192.87###2.852.881193676
2017-12-182.872.892.852.87621555
2017-12-152.882.892.842.872484857
2017-12-14######2.872.87###
2017-12-13######2.862.89###
2017-12-12######2.882.881067481
2017-12-11###############
2017-12-083############
2017-12-07############1561770
2017-12-063############
2017-12-05#########32529777
2017-12-04############0
2017-12-01############918776
2017-11-30############2333953
2017-11-29######2.89###2354548
2017-11-282.812.882.82.882909882
2017-11-272.732.822.732.813135256
2017-11-242.762.762.722.753254057
2017-11-232.812.812.762.791110279
2017-11-222.822.8252.772.8###
2017-11-212.822.822.782.8###
2017-11-202.792.822.782.8814283
2017-11-172.832.842.812.82692327
2017-11-162.772.812.762.8###
2017-11-152.772.82.772.77###
2017-11-142.732.782.732.78###
2017-11-132.752.762.732.751054753
2017-11-102.742.75###2.75###
2017-11-092.752.76###2.751113548
2017-11-082.712.73###2.72###
2017-11-072.72.72###2.72###
2017-11-06###2.7#########
2017-11-03############1361628
2017-11-022.72.7#########
2017-11-01###2.71#########
2017-10-31###2.685######1927922
2017-10-30###2.73#########
2017-10-272.742.75#########
2017-10-262.762.762.712.741528751
2017-10-252.782.792.722.72###
2017-10-242.832.862.762.76###
2017-10-232.882.8852.822.83###
2017-10-202.832.872.822.87###
2017-10-192.852.8752.842.85###
2017-10-182.892.892.862.891408356
2017-10-172.852.892.842.89###
2017-10-162.852.852.8252.841121382
2017-10-132.842.852.822.831143247
2017-10-122.832.832.82.82###
2017-10-112.792.832.792.81###
2017-10-102.792.822.792.81994042
2017-10-092.812.832.792.81816483
2017-10-062.78###2.742.781488040
2017-10-052.752.792.752.76###
2017-10-042.752.782.752.772184358
2017-10-032.8###2.82.8###
2017-10-022.782.8252.772.81###
2017-09-292.79###2.772.791086775
2017-09-282.752.812.752.82199673
2017-09-272.782.792.752.761696187
2017-09-262.82.822.772.82446380
2017-09-252.812.822.782.81055644
2017-09-222.772.82.762.791657227
2017-09-212.82.82.732.75###
2017-09-202.732.772.722.762003945
2017-09-192.712.755###2.751833942
2017-09-18###2.72###2.71737347
2017-09-15###############
2017-09-14###############
2017-09-13###############
2017-09-12###############
2017-09-11###############
2017-09-08###2.675#########
2017-09-072.712.71#########
2017-09-06############2276571
2017-09-05###############
2017-09-04############931243
2017-09-01###############
2017-08-31###2.7#########
2017-08-30######2.58###3701172
2017-08-292.59###2.582.59###
2017-08-28######2.572.591249321
2017-08-25######2.592.59###
2017-08-24###2.6852.59###3385785
2017-08-23######2.48###4358220
2017-08-222.772.82.752.75###
2017-08-212.842.84###2.771398129
2017-08-182.782.842.7752.841757287
2017-08-172.892.892.832.84###
2017-08-162.862.882.8252.87###
2017-08-152.822.842.82.84###
2017-08-142.752.832.752.82825259
2017-08-112.792.82.752.771082929
2017-08-102.792.832.782.81972823
2017-08-092.752.81###2.8605144
2017-08-082.822.842.762.8###
2017-08-072.812.852.82.83###
2017-08-042.782.832.762.82###
2017-08-03###2.82###2.82550983
2017-08-02######2.562.58###
2017-08-012.562.5852.552.581594683
2017-07-312.56###2.562.591363357
2017-07-28######2.59###1658355
2017-07-27###############
2017-07-26###2.675######1757748
2017-07-25###############
2017-07-242.55###2.55######
2017-07-212.542.592.542.57###
2017-07-202.582.592.572.58###
2017-07-192.552.582.552.56###
2017-07-182.582.592.552.56###
2017-07-172.55###2.552.59804055
2017-07-14######2.57###2101554
2017-07-132.582.582.5552.56###
2017-07-122.59###2.552.55###
2017-07-11###############
2017-07-10###############
2017-07-07###############
2017-07-06############1302370
2017-07-05############1549740
2017-07-04###############
2017-07-03############2240373
2017-06-30###2.72.645######
2017-06-292.712.73###2.711849056
2017-06-282.712.72###2.7###
2017-06-272.732.762.72.711879345
2017-06-262.762.7852.7552.771315556
2017-06-232.812.832.772.79###
2017-06-222.752.812.732.8###
2017-06-212.782.82.762.772800825
2017-06-202.812.862.792.81###
2017-06-192.812.852.82.831164243
2017-06-162.82.832.792.81###
2017-06-152.812.825###2.81###
2017-06-142.772.812.762.82133549
2017-06-132.732.752.712.732926042
2017-06-092.79###2.732.752043484
2017-06-082.742.78###2.751743274
2017-06-072.762.792.732.77###
2017-06-062.792.81###2.772099179
2017-06-052.862.872.832.83###
2017-06-022.82.872.82.86###
2017-06-012.762.82.762.793959648
2017-05-312.712.7852.72.762807740
2017-05-302.712.7252.72.712653826
2017-05-292.792.792.722.722316142
2017-05-262.82.82.752.791647126
2017-05-252.82.832.782.79###
2017-05-242.852.852.82.821818077
2017-05-232.852.852.792.816171286
2017-05-222.82.862.772.84###
2017-05-192.722.792.722.771053373
2017-05-182.752.782.722.752788927
2017-05-172.812.842.82.81###
2017-05-162.852.852.812.82###
2017-05-152.772.812.772.813434741
2017-05-122.82###2.792.792369848
2017-05-11######2.8252.833717476
2017-05-102.89###2.8752.893754046
2017-05-092.81###2.812.861823046
2017-05-082.852.862.82.82###
2017-05-052.752.822.752.81681071
2017-05-042.772.782.752.76###
2017-05-032.772.782.7452.772560949
2017-05-022.752.772.732.77###
2017-05-012.722.762.722.75###
2017-04-282.722.752.72.721205456
2017-04-272.732.74###2.72###
2017-04-262.712.73###2.71###
2017-04-242.7######2.7###
2017-04-21###############
2017-04-20######2.625######
2017-04-19###2.655#########
2017-04-18###############
2017-04-13############1278477
2017-04-12###############
2017-04-11###############
2017-04-10######2.59######
2017-04-07######2.572.591219640
2017-04-062.59###2.58###1101124
2017-04-05######2.572.59###
2017-04-042.51###2.51###2322040
2017-04-032.552.572.522.531189629
2017-03-312.542.5752.532.541412151
2017-03-302.52.532.492.53###
2017-03-292.522.532.492.511435076
2017-03-282.472.52.452.5###
2017-03-272.472.472.422.451091985
2017-03-242.452.4752.432.471375421
2017-03-232.412.452.412.43###
2017-03-222.432.442.42.421763048
2017-03-212.422.482.422.471671328
2017-03-202.422.462.422.45###
2017-03-172.432.472.412.46###
2017-03-162.412.442.42.41###
2017-03-15###2.45###2.44###
2017-03-142.432.43###2.42###
2017-03-132.452.45###2.41###
2017-03-102.412.45###2.43###
2017-03-092.432.452.42.42691682
2017-03-082.42.44###2.421980872
2017-03-072.44###2.442.471734451
2017-03-062.452.52.432.46###
2017-03-032.522.52###2.45###
2017-03-022.522.552.472.54083576
2017-03-012.452.52.422.498481925
2017-02-282.412.46###2.4###
2017-02-27###2.44###2.43###
2017-02-24###############
2017-02-232.29###2.28######
2017-02-222.22.282.22.27###
2017-02-212.272.28###2.25###
2017-02-20#########2.241428785
2017-02-17######2.262.26###
2017-02-16######2.26###1123282
2017-02-15############1171545
2017-02-14######2.29######
2017-02-132.27###2.27###787984
2017-02-10######2.262.291182176
2017-02-092.29###2.2552.28###
2017-02-082.262.282.232.271201773
2017-02-072.252.282.232.271669474
2017-02-062.25###2.252.27###
2017-02-03######2.2452.25###
2017-02-022.26###2.26######
2017-02-012.26###2.262.27###
2017-01-31######2.272.291603726
2017-01-30###############
2017-01-27############847853
2017-01-25############903741
2017-01-24###2.345######1275588
2017-01-23######2.29######
2017-01-202.24###2.24###2198148
2017-01-19############3727183
2017-01-18######2.28###2463182
2017-01-172.42.4#########
2017-01-16###2.41#########
2017-01-132.42.43###2.42807741
2017-01-122.282.422.2752.425023850
2017-01-112.252.252.222.23652957
2017-01-102.252.252.212.23967272
2017-01-092.252.292.222.28###
2017-01-062.272.272.222.251052977
2017-01-052.262.262.222.24598723
2017-01-042.262.272.232.25###
2017-01-032.232.272.22.26###
2016-12-302.222.22###2.21479277
2016-12-292.22.21###2.21640777
2016-12-282.22.21###2.2###
2016-12-232.22.2#########
2016-12-22############1059047
2016-12-21###############
2016-12-20###2.125######2919727
2016-12-19############2194120
2016-12-16############1761488
2016-12-15###############
2016-12-14######2.045###12389343
2016-12-13######2.075######
2016-12-12############1313051
2016-12-09############1284970
2016-12-08############510581
2016-12-07###############
2016-12-06###############
2016-12-05############1378327
2016-12-02###############
2016-12-01############3620659
2016-11-30######2.045###2996321
2016-11-29######2.025######
2016-11-28###############
2016-11-25############3878452
2016-11-24############1229171
2016-11-23###############
2016-11-22############1766550
2016-11-21###############
2016-11-182#########3208074
2016-11-17############1756070
2016-11-16###############
2016-11-15######2.045###2124944
2016-11-14###2.22.125###1239671
2016-11-11###############
2016-11-10############1885742
2016-11-09######1.987###1970422
2016-11-08############1834756
2016-11-07############937553
2016-11-04######2.025######
2016-11-03###############
2016-11-02###############
2016-11-01############1972378
2016-10-31############757644
2016-10-28###############
2016-10-272.212.22#########
2016-10-262.212.252.212.232016125
2016-10-252.232.282.222.251931540
2016-10-242.272.272.212.232405887
2016-10-212.28###2.272.281563342
2016-10-20######2.26###3129946
2016-10-19###############
2016-10-18###2.375#########
2016-10-17###2.4#########
2016-10-14###############
2016-10-13###############
2016-10-12###2.375######1572159
2016-10-11############2394457
2016-10-10############455720
2016-10-07############850540
2016-10-06############1729158
2016-10-05######2.29###1435288
2016-10-04######2.29######
2016-10-03############1104154
2016-09-302.272.282.252.28###
2016-09-292.29###2.272.28###
2016-09-282.282.282.242.251221578
2016-09-272.26###2.252.271076080
2016-09-26######2.262.281940751
2016-09-23############1880327
2016-09-22######2.29###2911376
2016-09-212.442.442.29###3156378
2016-09-20###2.41#########
2016-09-192.29###2.28###484640
2016-09-162.222.282.222.28###
2016-09-152.212.242.22.232973077
2016-09-142.222.232.22.22###
2016-09-13###2.212.1852.2###
2016-09-122.22.2#########
2016-09-092.252.252.222.232078480
2016-09-08######2.252.284399389
2016-09-07######2.29###3234688
2016-09-062.262.292.262.283201471
2016-09-052.2###2.22.274413278
2016-09-022.22.2###2.2###
2016-09-012.22.23######6209379
2016-08-31###2.21###2.2###
2016-08-302.232.23###2.2###
2016-08-292.232.25###2.211781952
2016-08-26#########2.24###
2016-08-25###2.2###2.23086226
2016-08-242.222.22#########
2016-08-23############1627878
2016-08-222.22.21######920459
2016-08-19###2.22###2.2###
2016-08-182.22.2######621785
2016-08-172.222.22######462054
2016-08-162.232.23###2.21854447
2016-08-152.2######2.22###
2016-08-12###2.22.1752.21307026
2016-08-112.2############
2016-08-10###2.22######1360920
2016-08-09############751452
2016-08-08###############
2016-08-05############793143
2016-08-04###############
2016-08-03###############
2016-08-02###############
2016-08-01############862183
2016-07-29############871757
2016-07-28###############
2016-07-27############1274322
2016-07-26############921358
2016-07-25###############
2016-07-22############641677
2016-07-21######2.055###1569626
2016-07-20######2.075###1082985
2016-07-19############499948
2016-07-18############573789
2016-07-15###############
2016-07-14###############
2016-07-13######2.025###727655
2016-07-12############956276
2016-07-11############900984
2016-07-08###############
2016-07-07######1.942######
2016-07-06###1.955###1.9451675125
2016-07-05###############
2016-07-04############1153885
2016-07-011.975###1.955###1240046
2016-06-30#########1.9752010972
2016-06-29###1.985#########
2016-06-28######1.925###1694620
2016-06-27###2######1117251
2016-06-24#########22827975
2016-06-23############2124978
2016-06-22############1046821
2016-06-21###############
2016-06-20######2###1534670
2016-06-17###############
2016-06-162#########4397583
2016-06-15###2.0452###1307379
2016-06-14###2.0452###1457086
2016-06-10###############
2016-06-092###2######
2016-06-081.98521.972######
2016-06-07############935924
2016-06-061.985#########1371071
2016-06-03###2.025######1405770
2016-06-02###2###1.985###
2016-06-01###############
2016-05-31###############
2016-05-30###############
2016-05-27###1.9751.947######
2016-05-26#########1.945907623
2016-05-251.9251.9551.922###2396178
2016-05-24###############
2016-05-23###1.9251.885###961952
2016-05-20######1.885######
2016-05-19###############
2016-05-181.88###1.861.89###
2016-05-17######1.882######
2016-05-161.885###1.875###1621652
2016-05-13######1.871.88###
2016-05-12######1.871.89887226
2016-05-11############1495453
2016-05-10######1.881.89###
2016-05-09######1.88######
2016-05-06#########1.89###
2016-05-05###############
2016-05-041.945############
2016-05-031.871.927#########
2016-05-021.881.881.8451.882159848
2016-04-291.861.881.861.881879782
2016-04-281.861.8851.8551.8751666682
2016-04-271.851.8851.8451.8552352687
2016-04-261.851.861.831.842967328
2016-04-221.8551.855###1.8252658787
2016-04-211.8451.871.841.8552746922
2016-04-201.821.84#########
2016-04-191.831.851.81.81###
2016-04-181.851.85###1.81776280
2016-04-151.821.85###1.832035381
2016-04-141.81.82######1230451
2016-04-131.75###1.751.791741789
2016-04-121.7551.77###1.745###
2016-04-111.7451.771.7251.76###
2016-04-081.745###1.741.75###
2016-04-07######1.771.77500689
2016-04-06###1.8###1.791927725
2016-04-05###1.771.745###2050488
2016-04-041.78###1.7571.77###
2016-04-011.771.7851.751.781105778
2016-03-311.791.831.7851.792342983
2016-03-301.785######1.78###
2016-03-291.81.81.76######
2016-03-24######1.79###1151222
2016-03-231.811.821.8###789929
2016-03-221.831.831.81######
2016-03-211.82######1.811275573
2016-03-181.861.86###1.811682426
2016-03-171.781.831.781.833760645
2016-03-161.73###1.73###2809187
2016-03-151.721.741.721.73###
2016-03-141.7######1.7252612985
2016-03-11###1.7###1.685###
2016-03-10###1.7###1.6851667879
2016-03-091.71.71.6451.6753151742
2016-03-081.725###1.675######
2016-03-07###1.76#########


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-23 13:48:05 thru 2018-07-23 13:48:05 GMT for 0 secs.
Page length category 2 - Current - 0, 00000