Currently Fri 26-Mar-20 03:27:57 AM AEDT
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 Page 2...
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 .. Thursday 19th March 2026
Latest price with VOLUME for SDF .. Tuesday 16th December 2025
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 << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Nov-28 Fri | ### | 5.26 | 5.155 | ### | ### | ### | 0.0 | ||
| 2025-Nov-27 Thu | 5.23 | 5.24 | ### | 5.23 | 68.2 | 68.2 | ### | ||
| 2025-Nov-26 Wed | ### | ### | ### | 5.2 | ### | ### | ### | ||
| 2025-Nov-25 Tue | 5.28 | ### | ### | 5.23 | ### | ### | ### | ||
| 2025-Nov-24 Mon | 5.25 | ### | 5.22 | 5.27 | 66.2 | 66.2 | ### | ||
| 2025-Nov-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-20 Thu | ### | 5.27 | ### | 5.21 | 3,521,786 | ### | ### | ### | 0.4 |
| 2025-Nov-19 Wed | ### | ### | ### | ### | 7,505,487 | 0 | 18.5 | 18.5 | 0.0 |
| 2025-Nov-18 Tue | 5.48 | 5.5 | 5.355 | ### | ### | ### | 0.0 | ||
| 2025-Nov-17 Mon | 5.4 | 5.5 | ### | 5.47 | 2,334,381 | 6,419,547 | ### | ### | ### |
| 2025-Nov-14 Fri | ### | 5.43 | ### | ### | 2,076,049 | 5,636,473 | 80.9 | 80.9 | 0.0 |
| 2025-Nov-13 Thu | 5.47 | 5.47 | ### | ### | 2,520,370 | ### | ### | ### | 0.0 |
| 2025-Nov-12 Wed | 5.46 | ### | ### | ### | 2,373,776 | 0 | 27.0 | 27.0 | 0.0 |
| 2025-Nov-11 Tue | 5.42 | 5.48 | ### | 5.46 | 74.7 | 74.7 | ### | ||
| 2025-Nov-10 Mon | ### | 5.48 | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2025-Nov-07 Fri | 5.25 | ### | 5.23 | 5.27 | ### | ### | ### | ||
| 2025-Nov-06 Thu | ### | ### | 5.2 | 5.2 | 3,060,358 | ### | 22.9 | 22.9 | ### |
| 2025-Nov-05 Wed | 5.42 | 5.45 | 5.26 | 5.26 | ### | ### | 0.4 | ||
| 2025-Nov-04 Tue | 5.21 | 5.44 | 5.2 | 5.29 | 8,667,689 | ### | ### | ### | 0.4 |
| 2025-Nov-03 Mon | ### | 5.55 | ### | 5.21 | 8,497,141 | ### | 23.8 | 23.8 | 0.4 |
| 2025-Oct-31 Fri | ### | 5.87 | ### | ### | 16,029,776 | ### | ### | ### | 0.0 |
| 2025-Oct-30 Thu | 6.2 | 6.2 | 6.2 | 6.2 | ### | ### | 0.4 | ||
| 2025-Oct-29 Wed | 6.56 | ### | 6.29 | 6.29 | 10.7 | 10.7 | ### | ||
| 2025-Oct-28 Tue | 6.48 | ### | 6.44 | ### | 4,838,577 | ### | 92.4 | 92.4 | 0.0 |
| 2025-Oct-27 Mon | ### | ### | ### | ### | 3,730,584 | 0 | 95.0 | 95.0 | 0.0 |
| 2025-Oct-24 Fri | ### | ### | ### | ### | 1,841,688 | 0 | 72.4 | 72.4 | 0.0 |
| 2025-Oct-23 Thu | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2025-Oct-22 Wed | ### | ### | ### | ### | 1,314,748 | 0 | 47.8 | 47.8 | 0.0 |
| 2025-Oct-21 Tue | ### | 6 | ### | ### | 37.9 | 37.9 | 0.0 | ||
| 2025-Oct-20 Mon | ### | ### | ### | ### | 2,673,922 | 0 | 44.5 | 44.5 | 0.0 |
| 2025-Oct-17 Fri | 6 | ### | ### | ### | 2,704,754 | 0 | 41.9 | 41.9 | 0.0 |
| 2025-Oct-16 Thu | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2025-Oct-15 Wed | ### | ### | ### | ### | 1,835,220 | 0 | 67.5 | 67.5 | 0.0 |
| 2025-Oct-14 Tue | 6 | ### | 5.945 | ### | ### | ### | 0.0 | ||
| 2025-Oct-13 Mon | ### | ### | ### | ### | 1,128,757 | 0 | 42.3 | 42.3 | 0.0 |
| 2025-Oct-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-09 Thu | ### | ### | ### | ### | 1,412,749 | 0 | 39.2 | 39.2 | 0.0 |
| 2025-Oct-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-07 Tue | ### | ### | ### | ### | 1,964,727 | 0 | 68.8 | 68.8 | 0.0 |
| 2025-Oct-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-03 Fri | ### | 6.2 | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2025-Oct-02 Thu | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2025-Oct-01 Wed | 6 | ### | ### | ### | 1,466,088 | 0 | 70.1 | 70.1 | 0.0 |
| 2025-Sep-30 Tue | ### | ### | ### | ### | 4,048,321 | 0 | ### | ### | 0.0 |
| 2025-Sep-29 Mon | 6 | 6 | 5.89 | ### | 1,952,922 | 11,610,121 | 26.9 | 26.9 | 0.0 |
| 2025-Sep-26 Fri | ### | ### | ### | 5.88 | ### | ### | 0.4 | ||
| 2025-Sep-25 Thu | ### | ### | ### | ### | 3,705,058 | 0 | ### | ### | 0.0 |
| 2025-Sep-24 Wed | ### | ### | ### | ### | 2,038,057 | 0 | ### | ### | 0.0 |
| 2025-Sep-23 Tue | ### | ### | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2025-Sep-22 Mon | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2025-Sep-19 Fri | ### | ### | ### | ### | 4,948,185 | 0 | ### | ### | 0.0 |
| 2025-Sep-18 Thu | ### | ### | ### | 6 | 1,632,688 | 0 | ### | ### | 0.4 |
| 2025-Sep-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-16 Tue | ### | 6.21 | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2025-Sep-15 Mon | ### | ### | ### | ### | 3,043,780 | 0 | 30.8 | 30.8 | 0.0 |
| 2025-Sep-12 Fri | ### | 6.26 | ### | 6.2 | 74.0 | 74.0 | 0.4 | ||
| 2025-Sep-11 Thu | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2025-Sep-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-09 Tue | ### | 6.26 | ### | ### | 2,044,779 | 6,400,158 | 37.3 | 37.3 | 0.0 |
| 2025-Sep-08 Mon | 6.2 | 6.23 | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2025-Sep-05 Fri | 6.22 | 6.26 | ### | ### | 2,100,889 | 6,575,782 | ### | ### | 0.0 |
| 2025-Sep-04 Thu | ### | ### | 6 | ### | 3,908,188 | ### | 76.2 | 76.2 | 0.0 |
| 2025-Sep-03 Wed | ### | 6.46 | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-02 Tue | 6.28 | 6.28 | ### | 6.22 | 1,749,573 | 5,493,659 | 30.0 | 30.0 | 0.4 |
| 2025-Sep-01 Mon | ### | 6.26 | ### | 6.22 | 1,720,986 | 5,386,686 | ### | ### | 0.4 |
| 2025-Aug-29 Fri | 5.75 | ### | 5.48 | ### | 90.8 | 90.8 | 0.0 | ||
| 2025-Aug-28 Thu | 6.21 | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-27 Wed | ### | 6.22 | ### | 6.2 | ### | ### | 0.4 | ||
| 2025-Aug-26 Tue | ### | 6.22 | ### | ### | 2,879,189 | 8,954,277 | 77.2 | 77.2 | 0.0 |
| 2025-Aug-25 Mon | ### | ### | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2025-Aug-22 Fri | ### | ### | 6.27 | 6.28 | 1,559,726 | 4,889,741 | 33.6 | 33.6 | 0.4 |
| 2025-Aug-21 Thu | 6.4 | 6.4 | 6.29 | ### | 1,485,244 | 9,423,873 | ### | ### | 0.0 |
| 2025-Aug-20 Wed | ### | ### | 6.27 | ### | 1,964,678 | ### | ### | ### | 0.0 |
| 2025-Aug-19 Tue | 6.4 | 6.43 | 6.28 | 6.29 | 2,252,340 | 14,313,620 | ### | ### | ### |
| 2025-Aug-18 Mon | ### | 6.46 | ### | 6.42 | 81.2 | 81.2 | 0.5 |
Basic Bottom of Page