Stock Trading: www.OzSuper.com Logo New 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 Sat 24-Jun-08 12:49:43 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 17...

     Prev Section TOC    Company Info for SDF    Limits Next Section


Company Details for (SDF) STEADFAST GROUP LIMITED

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 .. Thursday 6th June 2024
Latest price with VOLUME for SDF .. Friday 10th November 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.25 20,882 0.0
MAX ### ### 96.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SDF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>


End of day Prices (full format),

150 Days for (SDF) STEADFAST GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2014-Sep-15 Mon 1.57 ### ### 1.59 1,197,187 0 85.9 85.9 ###
2014-Sep-12 Fri ### ### 1.575 1.59 793,186 ### 18.8 18.8 ###
2014-Sep-11 Thu ### ### 1.575 ### ### ### 0.0
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue ### ### ### 1.625 27.3 27.3 ###
2014-Sep-08 Mon ### ### 1.59 ### 2,214,853 ### 89.4 89.4 0.0
2014-Sep-05 Fri ### ### 1.59 ### 2,029,453 ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 1,500,441 0 ### ### 0.0
2014-Sep-03 Wed ### 1.645 1.58 1.58 ### ### 0.1
2014-Sep-02 Tue 1.55 ### 1.55 1.585 ### ### ###
2014-Sep-01 Mon 1.575 1.58 1.525 1.545 2,916,223 ### 17.5 17.5 ###
2014-Aug-29 Fri ### ### 1.545 ### 11.6 11.6 0.0
2014-Aug-28 Thu ### ### 1.57 1.59 17.8 17.8 ###
2014-Aug-27 Wed 1.5 ### ### 1.59 6,188,445 0 ### ### ###
2014-Aug-26 Tue ### 1.41 1.345 1.385 86.0 86.0 0.1
2014-Aug-25 Mon ### ### ### 1.345 410,851 0 15.0 15.0 ###
2014-Aug-22 Fri ### ### ### 1.385 79.9 79.9 0.1
2014-Aug-21 Thu 1.41 1.41 ### ### 633,655 446,726 16.0 16.0 0.0
2014-Aug-20 Wed 1.4 1.41 ### 1.4 1,388,883 ### 71.1 71.1 ###
2014-Aug-19 Tue 1.4 1.425 1.385 1.41 708,876 995,970 ### ### ###
2014-Aug-18 Mon ### 1.425 1.375 1.385 26.6 26.6 0.1
2014-Aug-15 Fri 1.42 ### ### ### 465,151 0 12.9 12.9 0.0
2014-Aug-14 Thu 1.41 1.43 ### 1.41 ### ### ###
2014-Aug-13 Wed 1.375 ### ### ### 892,859 0 87.2 87.2 0.0
2014-Aug-12 Tue ### 1.385 ### 1.375 992,153 ### ### ### 0.1
2014-Aug-11 Mon ### ### 1.29 ### 381,545 ### 73.1 73.1 0.0
2014-Aug-08 Fri ### ### ### ### 622,621 0 ### ### 0.0
2014-Aug-07 Thu 1.26 1.325 1.26 ### ### ### 0.0
2014-Aug-06 Wed 1.27 1.275 1.25 1.26 353,885 446,779 24.1 24.1 ###
2014-Aug-05 Tue ### ### 1.25 1.27 ### ### ###
2014-Aug-04 Mon ### ### 1.285 ### ### ### 0.0
2014-Aug-01 Fri ### ### 1.28 ### 591,727 ### 27.1 27.1 0.0
2014-Jul-31 Thu 1.355 1.355 1.325 ### ### ### 0.0
2014-Jul-30 Wed 1.345 1.375 ### ### 512,650 352,446 77.6 77.6 0.0
2014-Jul-29 Tue 1.345 ### ### ### 173,522 0 ### ### 0.0
2014-Jul-28 Mon ### ### ### 1.345 74.9 74.9 ###
2014-Jul-25 Fri 1.355 ### ### ### 17.2 17.2 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed 1.325 1.375 ### 1.375 637,374 ### 89.5 89.5 0.1
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### 1.285 ### 512,627 ### 78.0 78.0 0.0
2014-Jul-18 Fri ### ### ### ### 15.2 15.2 0.0
2014-Jul-17 Thu ### ### 1.325 ### 9.1 9.1 0.0
2014-Jul-16 Wed ### ### 1.325 ### 69.6 69.6 0.0
2014-Jul-15 Tue ### ### ### ### ### ### 0.0
2014-Jul-14 Mon ### 1.345 ### ### 393,123 264,375 ### ### 0.0
2014-Jul-11 Fri 1.325 1.345 1.325 ### 175,273 233,989 73.2 73.2 0.0
2014-Jul-10 Thu ### ### ### ### 534,424 0 ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 76.0 76.0 0.0
2014-Jul-08 Tue ### ### ### ### 835,985 0 22.5 22.5 0.0
2014-Jul-07 Mon ### 1.4 1.345 1.345 532,277 730,550 ### ### ###
2014-Jul-04 Fri ### ### ### ### 625,272 0 81.2 81.2 0.0
2014-Jul-03 Thu ### ### ### 1.325 718,583 0 75.3 75.3 0.1
2014-Jul-02 Wed ### ### ### ### 1,522,645 0 27.0 27.0 0.0
2014-Jul-01 Tue ### 1.325 1.285 ### 75.0 75.0 0.0
2014-Jun-30 Mon ### 1.325 ### ### 32.1 32.1 0.0
2014-Jun-27 Fri 1.345 ### ### ### 537,084 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### 1.345 67.9 67.9 ###
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue 1.345 1.355 ### ### 28.3 28.3 0.0
2014-Jun-23 Mon ### ### ### ### 78.8 78.8 0.0
2014-Jun-20 Fri ### ### 1.29 ### 1,739,620 1,122,054 ### ### 0.0
2014-Jun-19 Thu ### ### 1.355 ### 2,667,384 1,807,152 69.6 69.6 0.0
2014-Jun-18 Wed 1.4 ### ### ### 757,440 0 ### ### 0.0
2014-Jun-17 Tue 1.43 ### ### 1.4 1,029,350 0 ### ### ###
2014-Jun-16 Mon 1.42 1.425 ### ### 1,113,284 ### ### ### 0.0
2014-Jun-13 Fri 1.45 1.45 ### ### 13.2 13.2 0.0
2014-Jun-12 Thu 1.46 1.485 1.45 1.46 585,541 859,281 ### ### 0.1
2014-Jun-11 Wed 1.46 1.47 1.46 ### 213,475 312,740 ### ### 0.0
2014-Jun-10 Tue 1.48 1.48 ### 1.47 ### ### ###
2014-Jun-06 Fri 1.475 1.49 1.46 1.47 248,540 ### 24.1 24.1 ###
2014-Jun-05 Thu ### 1.51 1.455 1.475 977,925 1,449,773 ### ### 0.1
2014-Jun-04 Wed 1.5 1.5 1.485 1.485 204,142 304,681 27.3 27.3 ###
2014-Jun-03 Tue ### 1.51 1.49 1.5 ### ### 0.1
2014-Jun-02 Mon ### ### ### 1.51 881,025 0 19.7 19.7 0.1
2014-May-30 Fri 1.525 1.55 1.52 1.52 ### ### 0.1
2014-May-29 Thu 1.51 1.525 1.51 1.525 552,288 ### 81.6 81.6 0.1
2014-May-28 Wed ### 1.54 1.49 1.51 868,055 ### 16.1 16.1 0.1
2014-May-27 Tue 1.525 1.55 ### 1.525 5,969,689 ### ### ### 0.1
2014-May-26 Mon 1.58 1.59 1.557 1.575 558,244 ### ### ### 0.1
2014-May-23 Fri 1.575 1.575 1.545 ### 184,543 287,887 ### ### 0.0
2014-May-22 Thu ### 1.58 1.555 1.575 ### ### 0.1
2014-May-21 Wed 1.58 1.59 1.52 1.56 ### ### ###
2014-May-20 Tue 1.525 1.545 1.52 ### 354,788 ### 79.4 79.4 0.0
2014-May-19 Mon 1.525 ### 1.52 1.525 371,257 282,155 80.8 80.8 0.1
2014-May-16 Fri 1.525 1.54 1.52 1.53 4,618,720 7,066,641 ### ### ###
2014-May-15 Thu ### 1.54 1.51 1.525 702,825 ### 75.8 75.8 0.1
2014-May-14 Wed 1.51 1.53 1.51 1.525 1,255,076 ### 80.6 80.6 0.1
2014-May-13 Tue 1.52 1.53 1.51 1.525 74.3 74.3 0.1
2014-May-12 Mon ### 1.53 ### ### ### ### 0.0
2014-May-09 Fri ### 1.525 ### 1.52 202,479 ### ### ### 0.1
2014-May-08 Thu ### 1.54 ### 1.53 ### ### ###
2014-May-07 Wed ### 1.56 ### ### 202,929 158,284 80.0 80.0 0.0
2014-May-06 Tue ### ### 1.51 ### 511,625 386,276 70.0 70.0 0.0
2014-May-05 Mon ### 1.54 1.51 1.525 ### ### 0.1
2014-May-02 Fri 1.5 1.52 1.5 1.52 84.0 84.0 0.1
2014-May-01 Thu 1.51 1.525 1.51 ### ### ### 0.0
2014-Apr-30 Wed 1.53 1.54 1.48 1.53 536,472 810,072 73.0 73.0 ###
2014-Apr-29 Tue 1.56 1.56 ### 1.52 ### ### 0.1
2014-Apr-28 Mon ### 1.57 1.51 1.56 ### ### ###
2014-Apr-24 Thu 1.59 ### 1.555 1.555 ### ### ###
2014-Apr-23 Wed 1.57 ### 1.56 ### 360,645 ### 86.7 86.7 0.0
2014-Apr-22 Tue 1.585 1.585 ### 1.585 74.3 74.3 ###
2014-Apr-17 Thu 1.56 1.58 1.56 1.575 1,194,889 1,875,975 80.9 80.9 0.1
2014-Apr-16 Wed 1.58 1.58 1.555 1.575 1,375,442 ### 27.0 27.0 0.1
2014-Apr-15 Tue 1.56 1.58 1.53 ### 18.5 18.5 0.0
2014-Apr-14 Mon 1.53 1.58 1.52 1.57 ### ### 0.1
2014-Apr-11 Fri 1.58 1.59 1.545 1.55 451,487 ### ### ### ###
2014-Apr-10 Thu 1.58 1.59 ### 1.58 457,886 ### ### ### 0.1
2014-Apr-09 Wed 1.585 ### 1.555 1.57 396,625 308,375 ### ### 0.1
2014-Apr-08 Tue 1.59 1.59 1.525 1.54 ### ### ###
2014-Apr-07 Mon ### ### ### ### 296,526 0 75.0 75.0 0.0
2014-Apr-04 Fri ### ### 1.59 ### 1,054,653 838,449 70.5 70.5 0.0
2014-Apr-03 Thu ### ### 1.55 ### 920,353 713,273 ### ### 0.0
2014-Apr-02 Wed 1.58 ### 1.58 ### ### ### 0.0
2014-Apr-01 Tue ### ### 1.555 ### ### ### 0.0
2014-Mar-31 Mon ### ### 1.5 1.57 ### ### 0.1
2014-Mar-28 Fri ### 1.53 1.49 1.53 ### ### ###
2014-Mar-27 Thu 1.49 1.5 1.45 ### ### ### 0.0
2014-Mar-26 Wed 1.51 1.51 1.48 1.48 1,166,186 1,743,448 17.2 17.2 0.1
2014-Mar-25 Tue 1.525 1.525 ### ### ### ### 0.0
2014-Mar-24 Mon 1.56 ### 1.475 1.51 4,256,927 3,139,483 11.2 11.2 0.1
2014-Mar-21 Fri ### ### 1.57 1.57 19.7 19.7 0.1
2014-Mar-20 Thu 1.58 ### ### ### 999,575 0 89.3 89.3 0.0
2014-Mar-19 Wed 1.58 ### 1.58 1.585 71.5 71.5 ###
2014-Mar-18 Tue 1.58 ### 1.57 1.59 79.4 79.4 ###
2014-Mar-17 Mon 1.54 1.58 1.54 1.56 ### ### ###
2014-Mar-14 Fri ### ### 1.575 1.59 26.0 26.0 ###
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 1.625 ### ### ###
2014-Mar-11 Tue ### 1.645 ### ### 826,424 ### ### ### 0.0
2014-Mar-10 Mon ### ### ### ### 28.5 28.5 0.0
2014-Mar-07 Fri 1.645 ### ### ### 70.2 70.2 0.0
2014-Mar-06 Thu ### 1.655 ### 1.625 73.4 73.4 ###
2014-Mar-05 Wed ### 1.645 1.59 ### 593,247 959,577 74.3 74.3 0.0
2014-Mar-04 Tue 1.585 ### 1.575 1.59 ### ### ###
2014-Mar-03 Mon ### ### 1.575 1.575 277,040 ### ### ### 0.1
2014-Feb-28 Fri ### ### ### ### 370,124 0 ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed 1.645 ### 1.625 ### ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 497,128 0 ### ### 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri ### 1.7 ### ### 83.8 83.8 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### 1.675 ### ### ### ### 0.0
2014-Feb-18 Tue ### 1.75 ### 1.675 ### ### ###
2014-Feb-17 Mon 1.575 ### 1.575 ### 87.9 87.9 0.0
2014-Feb-14 Fri 1.585 ### 1.575 1.575 ### ### 0.1
2014-Feb-13 Thu ### ### 1.575 1.58 ### ### 0.1
2014-Feb-12 Wed 1.59 ### 1.57 1.585 513,875 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 Next >>
     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 2024-06-08 00:49:43 thru 2024-06-08 00:49:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000