eg: Prices for BHP
Currently Tue 24-May-14 08:21:35 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SDF) STEADFAST GROUP LIMITED Daily Prices...
TOC Company Info for SDF Limits 
| Listing Code | SDF |
| Listing Name | STEADFAST GROUP LIMITED |
| GICS Sector | Insurance |
| ISIN Name | STATE DEVELOPMENT |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SDF8 |
Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for SDF .. Friday 10th November 2023
SDF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SDF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-13 Mon | 5.89 | ### | 5.87 | ### | 1,679,873 | 4,930,427 | 76.6 | 76.6 | 0.0 |
| 2024-May-10 Fri | 5.83 | ### | ### | 5.89 | 1,218,080 | 0 | 74.7 | 74.7 | ### |
| 2024-May-09 Thu | 5.84 | 5.885 | 5.81 | 5.84 | 74.0 | 74.0 | 0.4 | ||
| 2024-May-08 Wed | 5.78 | ### | 5.76 | 5.81 | 1,375,653 | 3,961,880 | 72.9 | 72.9 | ### |
| 2024-May-07 Tue | 5.76 | 5.79 | ### | 5.77 | 3,181,620 | 9,210,789 | ### | ### | 0.4 |
| 2024-May-06 Mon | ### | 5.72 | ### | ### | 5,474,886 | 15,658,173 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 5.685 | ### | ### | 1,829,389 | ### | 68.0 | 68.0 | 0.0 |
| 2024-May-01 Wed | ### | 5.645 | 5.585 | ### | 2,077,045 | ### | ### | ### | 0.0 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | 1,846,346 | 0 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | 5.57 | ### | ### | 5.58 | 72.5 | 72.5 | 0.4 | ||
| 2024-Apr-24 Wed | ### | 5.71 | ### | ### | 2,631,656 | 7,513,377 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 5.58 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 5.52 | 5.545 | 5.445 | 5.51 | ### | ### | ### | ||
| 2024-Apr-18 Thu | 5.56 | 5.58 | 5.53 | 5.54 | ### | ### | 0.4 | ||
| 2024-Apr-17 Wed | 5.58 | ### | 5.55 | 5.57 | 1,182,128 | ### | 33.7 | 33.7 | 0.4 |
| 2024-Apr-16 Tue | 5.55 | ### | 5.53 | 5.54 | 51.9 | 51.9 | 0.4 | ||
| 2024-Apr-15 Mon | ### | ### | ### | ### | 38.7 | 38.7 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Apr-11 Thu | ### | 5.7 | ### | 5.7 | 1,887,572 | 5,379,580 | 75.8 | 75.8 | 0.4 |
| 2024-Apr-10 Wed | 5.79 | 5.8 | ### | 5.71 | 1,897,149 | ### | ### | ### | 0.4 |
| 2024-Apr-09 Tue | ### | 5.77 | ### | 5.76 | 1,885,187 | ### | 77.7 | 77.7 | ### |
| 2024-Apr-08 Mon | 5.7 | 5.76 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Apr-05 Fri | 5.71 | 5.73 | ### | ### | 2,428,458 | ### | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 5.8 | 5.82 | 5.76 | 5.78 | ### | ### | 0.4 | ||
| 2024-Apr-03 Wed | 5.81 | 5.87 | 5.71 | 5.73 | 2,454,389 | ### | 29.8 | 29.8 | ### |
| 2024-Apr-02 Tue | 5.85 | ### | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 2024-Mar-28 Thu | 5.84 | ### | 5.8 | 5.88 | 2,646,925 | 7,676,082 | 64.7 | 64.7 | 0.4 |
| 2024-Mar-27 Wed | 5.75 | 5.82 | 5.73 | 5.8 | 2,939,047 | ### | ### | ### | 0.4 |
| 2024-Mar-26 Tue | 5.74 | 5.79 | 5.72 | 5.72 | 2,579,154 | ### | ### | ### | 0.4 |
| 2024-Mar-25 Mon | 5.76 | 5.79 | ### | 5.75 | 2,060,081 | ### | ### | ### | ### |
| 2024-Mar-22 Fri | ### | 5.78 | ### | 5.73 | 2,782,275 | 8,040,774 | ### | ### | ### |
| 2024-Mar-21 Thu | ### | ### | 5.645 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Mar-20 Wed | ### | 5.74 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Mar-19 Tue | 5.77 | 5.79 | ### | ### | 1,752,179 | 5,072,558 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 5.83 | 5.85 | 5.77 | 5.77 | 1,770,746 | ### | 30.6 | 30.6 | 0.4 |
| 2024-Mar-15 Fri | 5.82 | 5.89 | 5.785 | 5.83 | 7,035,748 | 41,071,178 | 68.1 | 68.1 | ### |
| 2024-Mar-14 Thu | 5.77 | 5.84 | 5.73 | 5.8 | 1,988,484 | 11,503,379 | ### | ### | 0.4 |
| 2024-Mar-13 Wed | 5.8 | 5.82 | 5.75 | 5.75 | ### | ### | ### | ||
| 2024-Mar-12 Tue | 5.73 | 5.84 | 5.73 | 5.75 | 68.4 | 68.4 | ### | ||
| 2024-Mar-11 Mon | 5.81 | ### | 5.74 | 5.74 | ### | ### | 0.4 | ||
| 2024-Mar-08 Fri | 5.85 | 5.88 | 5.8 | 5.85 | 2,134,051 | 12,462,857 | 65.8 | 65.8 | 0.4 |
| 2024-Mar-07 Thu | 5.8 | 5.81 | 5.74 | 5.78 | 2,666,149 | ### | ### | ### | 0.4 |
| 2024-Mar-06 Wed | 5.76 | ### | 5.72 | 5.78 | 1,937,188 | 5,540,357 | ### | ### | 0.4 |
| 2024-Mar-05 Tue | 5.7 | 5.76 | ### | 5.71 | ### | ### | 0.4 | ||
| 2024-Mar-04 Mon | 5.71 | 5.725 | ### | 5.7 | 3,391,652 | ### | 37.7 | 37.7 | 0.4 |
| 2024-Mar-01 Fri | 5.74 | 5.8 | 5.72 | 5.79 | 3,397,621 | ### | 71.8 | 71.8 | ### |
| 2024-Feb-29 Thu | 5.8 | ### | 5.74 | 5.79 | 9,349,920 | 26,834,270 | ### | ### | ### |
| 2024-Feb-28 Wed | 5.76 | ### | 5.54 | 5.71 | ### | ### | 0.4 | ||
| 2024-Feb-27 Tue | ### | ### | 5.89 | ### | 1,323,748 | ### | 73.9 | 73.9 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 5.88 | ### | 1,158,576 | ### | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | 5.88 | ### | 22.6 | 22.6 | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 2,020,151 | 0 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 6 | ### | 2,870,350 | 8,611,050 | 36.6 | 36.6 | 0.0 |
| 2024-Feb-20 Tue | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | ### | ### | 1,375,672 | 0 | 37.8 | 37.8 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 1,652,326 | 0 | 22.3 | 22.3 | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | 6 | 1,559,843 | 0 | ### | ### | 0.4 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 1,536,728 | 0 | 72.9 | 72.9 | 0.0 |
| 2024-Feb-08 Thu | ### | 5.985 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | 1,198,545 | 0 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | 5.88 | ### | 5.85 | 5.86 | 33.2 | 33.2 | 0.4 | ||
| 2024-Feb-05 Mon | 5.87 | ### | 5.86 | 5.88 | 5,224,479 | 15,307,723 | ### | ### | 0.4 |
| 2024-Feb-02 Fri | 5.88 | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | ### | ### | 5.84 | 5.86 | 26.3 | 26.3 | 0.4 | ||
| 2024-Jan-31 Wed | 5.79 | ### | 5.79 | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | 5.88 | ### | 5.78 | 5.78 | ### | ### | 0.4 | ||
| 2024-Jan-29 Mon | 5.88 | ### | 5.85 | 5.85 | ### | ### | 0.4 | ||
| 2024-Jan-25 Thu | 5.82 | 5.85 | 5.76 | 5.85 | ### | ### | 0.4 | ||
| 2024-Jan-24 Wed | 5.88 | 5.88 | 5.8 | 5.84 | 1,338,557 | 7,817,172 | ### | ### | 0.4 |
| 2024-Jan-23 Tue | 5.75 | 5.89 | 5.75 | 5.89 | 87.3 | 87.3 | ### | ||
| 2024-Jan-22 Mon | ### | ### | ### | 5.8 | 88.7 | 88.7 | 0.4 | ||
| 2024-Jan-19 Fri | ### | ### | 5.57 | ### | 3,397,747 | 9,462,725 | 38.0 | 38.0 | 0.0 |
| 2024-Jan-18 Thu | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 5.7 | 5.73 | ### | ### | 40.9 | 40.9 | 0.0 | ||
| 2024-Jan-15 Mon | 5.74 | 5.775 | 5.72 | 5.73 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 5.72 | 5.77 | 5.7 | 5.74 | 1,675,942 | 9,611,527 | ### | ### | 0.4 |
| 2024-Jan-11 Thu | 5.71 | 5.74 | ### | 5.74 | 1,374,570 | ### | 75.6 | 75.6 | 0.4 |
| 2024-Jan-10 Wed | 5.76 | 5.77 | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2024-Jan-09 Tue | 5.82 | 5.83 | 5.76 | 5.79 | ### | ### | ### | ||
| 2024-Jan-08 Mon | 5.81 | 5.81 | 5.74 | 5.77 | 38.9 | 38.9 | 0.4 | ||
| 2024-Jan-05 Fri | 5.72 | 5.84 | 5.72 | 5.82 | 1,571,844 | 9,085,258 | 84.0 | 84.0 | 0.4 |
| 2024-Jan-04 Thu | 5.8 | ### | 5.74 | 5.74 | 23.3 | 23.3 | 0.4 | ||
| 2024-Jan-03 Wed | 5.73 | 5.83 | 5.73 | 5.78 | 82.6 | 82.6 | 0.4 | ||
| 2024-Jan-02 Tue | 5.83 | 5.87 | 5.79 | 5.8 | 29.3 | 29.3 | 0.4 | ||
| 2023-Dec-29 Fri | 5.79 | 5.87 | 5.76 | 5.82 | 73.6 | 73.6 | 0.4 | ||
| 2023-Dec-28 Thu | 5.81 | 5.82 | 5.77 | 5.79 | ### | ### | ### | ||
| 2023-Dec-27 Wed | 5.81 | 5.81 | 5.73 | 5.77 | 24.5 | 24.5 | 0.4 | ||
| 2023-Dec-22 Fri | 5.73 | 5.76 | ### | 5.75 | ### | ### | ### | ||
| 2023-Dec-21 Thu | 5.85 | 5.86 | 5.76 | 5.78 | 23.5 | 23.5 | 0.4 | ||
| 2023-Dec-20 Wed | 5.75 | 5.82 | 5.72 | 5.76 | 2,892,027 | ### | 64.1 | 64.1 | ### |
| 2023-Dec-19 Tue | ### | 5.74 | 5.55 | 5.73 | 70.1 | 70.1 | ### | ||
| 2023-Dec-18 Mon | ### | ### | 5.58 | ### | 1,365,545 | 3,809,870 | 35.2 | 35.2 | 0.0 |
| 2023-Dec-15 Fri | 5.72 | 5.725 | ### | ### | 4,593,589 | 13,149,148 | 27.5 | 27.5 | 0.0 |
| 2023-Dec-14 Thu | 5.75 | 5.75 | ### | 5.72 | 27.8 | 27.8 | 0.4 | ||
| 2023-Dec-13 Wed | 5.7 | 5.72 | 5.655 | 5.7 | 1,711,050 | ### | 69.0 | 69.0 | 0.4 |
| 2023-Dec-12 Tue | ### | ### | 5.58 | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-Dec-11 Mon | ### | 5.7 | 5.56 | ### | 2,181,822 | 12,283,657 | 31.9 | 31.9 | 0.0 |
| 2023-Dec-08 Fri | ### | ### | 5.645 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | 5.74 | 5.75 | ### | 5.71 | 2,209,881 | ### | ### | ### | 0.4 |
| 2023-Dec-06 Wed | 5.7 | 5.77 | ### | 5.74 | 2,841,881 | 8,198,826 | 62.1 | 62.1 | 0.4 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Dec-04 Mon | ### | 5.71 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2023-Dec-01 Fri | ### | 5.675 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | ### | 5.645 | 5.55 | ### | 2,816,422 | 15,764,922 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | 5.55 | ### | 5.53 | 5.57 | ### | ### | 0.4 | ||
| 2023-Nov-28 Tue | 5.55 | ### | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2023-Nov-27 Mon | 5.51 | 5.58 | 5.5 | 5.54 | 2,426,028 | ### | 82.4 | 82.4 | 0.4 |
| 2023-Nov-24 Fri | 5.43 | 5.58 | 5.43 | 5.5 | 2,251,579 | 12,394,942 | ### | ### | 0.4 |
| 2023-Nov-23 Thu | 5.4 | 5.49 | ### | 5.43 | 77.6 | 77.6 | 0.4 | ||
| 2023-Nov-22 Wed | ### | 5.485 | ### | 5.42 | 77.7 | 77.7 | 0.4 | ||
| 2023-Nov-21 Tue | 5.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | 5.24 | ### | 5.22 | ### | 89.5 | 89.5 | 0.0 | ||
| 2023-Nov-17 Fri | 5.22 | 5.245 | ### | 5.23 | 7,245,623 | 19,001,646 | 70.4 | 70.4 | ### |
| 2023-Nov-16 Thu | 5.41 | 5.41 | 5.41 | 5.41 | 0 | ### | |||
| 2023-Nov-15 Wed | 5.57 | 5.58 | ### | 5.41 | 16.4 | 16.4 | ### | ||
| 2023-Nov-14 Tue | ### | ### | 5.525 | 5.55 | 1,360,056 | 3,757,154 | ### | ### | ### |
| 2023-Nov-13 Mon | 5.47 | 5.53 | 5.47 | 5.52 | 1,795,544 | ### | ### | ### | 0.4 |
| 2023-Nov-10 Fri | 5.45 | 5.5 | 5.44 | 5.47 | 1,131,358 | 6,188,528 | 71.9 | 71.9 | ### |
| 2023-Nov-09 Thu | 5.43 | 5.53 | 5.43 | 5.48 | 2,650,958 | 14,527,249 | 78.6 | 78.6 | ### |
| 2023-Nov-08 Wed | 5.52 | 5.52 | 5.41 | 5.43 | 1,436,150 | 7,848,559 | 18.7 | 18.7 | 0.4 |
| 2023-Nov-07 Tue | 5.49 | 5.52 | 5.43 | 5.46 | 1,410,372 | 7,721,786 | 28.3 | 28.3 | ### |
| 2023-Nov-06 Mon | 5.51 | 5.59 | 5.5 | 5.51 | 1,486,647 | 8,243,457 | ### | ### | ### |
| 2023-Nov-03 Fri | 5.49 | 5.54 | 5.42 | 5.52 | 2,544,358 | 13,943,081 | 66.8 | 66.8 | 0.4 |
| 2023-Nov-02 Thu | 5.46 | ### | 5.43 | 5.47 | 1,476,057 | ### | 63.5 | 63.5 | ### |
| 2023-Nov-01 Wed | 5.45 | 5.47 | 5.385 | 5.4 | 887,681 | 4,817,888 | 30.2 | 30.2 | 0.4 |
| 2023-Oct-31 Tue | ### | 5.43 | ### | 5.4 | 74.5 | 74.5 | 0.4 | ||
| 2023-Oct-30 Mon | ### | 5.4 | 5.2 | ### | ### | ### | 0.0 | ||
| 2023-Oct-27 Fri | 5.55 | ### | ### | ### | 11.0 | 11.0 | 0.0 | ||
| 2023-Oct-26 Thu | 5.58 | ### | 5.56 | 5.59 | 1,739,450 | 4,835,671 | ### | ### | ### |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 1,659,853 | 0 | 72.7 | 72.7 | 0.0 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | 5.57 | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-Oct-20 Fri | 5.72 | 5.76 | ### | ### | 1,922,871 | ### | 27.5 | 27.5 | 0.0 |
| 2023-Oct-19 Thu | ### | 5.79 | ### | 5.77 | 1,410,888 | 4,084,520 | ### | ### | 0.4 |
| 2023-Oct-18 Wed | 5.75 | 5.75 | 5.7 | 5.73 | 1,627,544 | 9,317,689 | ### | ### | ### |
| 2023-Oct-17 Tue | ### | 5.74 | 5.655 | 5.73 | 1,182,125 | 6,735,157 | ### | ### | ### |
| 2023-Oct-16 Mon | 5.58 | ### | 5.58 | ### | 772,657 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 5.7 | 5.7 | ### | ### | 1,904,786 | 5,428,640 | ### | ### | 0.0 |
| 2023-Oct-11 Wed | 5.56 | ### | 5.53 | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Oct-10 Tue | 5.59 | ### | 5.55 | 5.56 | 1,128,657 | 3,132,023 | ### | ### | 0.4 |
| 2023-Oct-09 Mon | 5.54 | ### | 5.47 | 5.54 | ### | ### | 0.4 | ||
| 2023-Oct-06 Fri | 5.5 | ### | 5.5 | 5.54 | 78.6 | 78.6 | 0.4 |
Basic Bottom of Page