Currently Tue 26-Mar-24 05:35:44 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 3...
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 23rd 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 | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-02 Fri | 5.89 | ### | 5.86 | ### | 1,066,644 | ### | ### | ### | 0.0 |
| 2025-May-01 Thu | ### | 5.955 | 5.88 | ### | 29.4 | 29.4 | 0.0 | ||
| 2025-Apr-30 Wed | 5.88 | ### | 5.845 | 5.87 | 3,082,477 | ### | ### | ### | ### |
| 2025-Apr-29 Tue | 5.83 | ### | 5.8 | 5.83 | 1,726,889 | 5,007,978 | ### | ### | ### |
| 2025-Apr-28 Mon | 5.77 | 5.85 | 5.77 | 5.83 | 79.3 | 79.3 | ### | ||
| 2025-Apr-24 Thu | 5.77 | ### | 5.73 | 5.78 | 1,521,955 | ### | 60.0 | 60.0 | 0.4 |
| 2025-Apr-23 Wed | 5.77 | ### | 5.74 | 5.77 | ### | ### | 0.4 | ||
| 2025-Apr-22 Tue | ### | 5.71 | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2025-Apr-17 Thu | ### | 5.73 | ### | 5.7 | ### | ### | 0.4 | ||
| 2025-Apr-16 Wed | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-15 Tue | ### | 5.7 | ### | ### | 1,044,187 | ### | 72.0 | 72.0 | 0.0 |
| 2025-Apr-14 Mon | 5.7 | 5.71 | ### | ### | 1,533,121 | ### | ### | ### | 0.0 |
| 2025-Apr-11 Fri | ### | 5.74 | 5.58 | ### | 1,280,450 | 7,247,347 | ### | ### | 0.0 |
| 2025-Apr-10 Thu | 5.75 | 5.79 | 5.7 | 5.71 | 1,879,085 | 10,795,343 | 37.5 | 37.5 | 0.4 |
| 2025-Apr-09 Wed | ### | 5.52 | ### | 5.48 | 2,038,944 | 5,627,485 | ### | ### | ### |
| 2025-Apr-08 Tue | 5.43 | 5.55 | ### | 5.42 | 4,082,185 | ### | 21.7 | 21.7 | 0.4 |
| 2025-Apr-07 Mon | ### | 5.56 | 5.23 | 5.49 | ### | ### | 0.4 | ||
| 2025-Apr-04 Fri | ### | 5.77 | ### | 5.75 | 6,201,771 | ### | 82.0 | 82.0 | ### |
| 2025-Apr-03 Thu | 5.71 | 5.77 | ### | 5.72 | 2,777,342 | ### | ### | ### | 0.4 |
| 2025-Apr-02 Wed | 5.85 | 5.87 | 5.76 | 5.8 | ### | ### | 0.4 | ||
| 2025-Apr-01 Tue | 5.84 | 5.85 | 5.79 | 5.82 | ### | ### | 0.4 | ||
| 2025-Mar-31 Mon | 5.78 | 5.81 | 5.74 | 5.78 | 2,252,884 | ### | 76.2 | 76.2 | 0.4 |
| 2025-Mar-28 Fri | 5.76 | 5.83 | 5.74 | 5.83 | 1,482,727 | 8,577,575 | 75.2 | 75.2 | ### |
| 2025-Mar-27 Thu | 5.75 | 5.81 | 5.72 | 5.79 | ### | ### | ### | ||
| 2025-Mar-26 Wed | 5.77 | 5.83 | 5.74 | 5.76 | ### | ### | ### | ||
| 2025-Mar-25 Tue | ### | ### | 5.77 | 5.77 | 18.0 | 18.0 | 0.4 | ||
| 2025-Mar-24 Mon | ### | ### | 5.77 | 5.84 | 2,349,847 | ### | ### | ### | 0.4 |
| 2025-Mar-21 Fri | 5.8 | ### | 5.79 | ### | 4,200,045 | ### | 82.3 | 82.3 | 0.0 |
| 2025-Mar-20 Thu | 5.83 | ### | 5.74 | 5.82 | 3,776,480 | ### | 26.1 | 26.1 | 0.4 |
| 2025-Mar-19 Wed | ### | 5.73 | 5.57 | 5.71 | 2,523,121 | ### | 79.7 | 79.7 | 0.4 |
| 2025-Mar-18 Tue | 5.57 | 5.71 | 5.54 | ### | 81.7 | 81.7 | 0.0 | ||
| 2025-Mar-17 Mon | 5.47 | 5.51 | 5.41 | 5.5 | 1,803,880 | 9,849,184 | 68.1 | 68.1 | 0.4 |
| 2025-Mar-14 Fri | 5.48 | 5.51 | 5.43 | 5.49 | ### | ### | 0.4 | ||
| 2025-Mar-13 Thu | ### | ### | 5.47 | 5.47 | 18.1 | 18.1 | ### | ||
| 2025-Mar-12 Wed | 5.55 | ### | 5.5 | 5.56 | 4,211,024 | ### | ### | ### | 0.4 |
| 2025-Mar-11 Tue | 5.59 | ### | 5.53 | 5.58 | 10,120,743 | 27,983,854 | 45.3 | 45.3 | 0.4 |
| 2025-Mar-10 Mon | 5.52 | 5.59 | 5.52 | 5.55 | ### | ### | ### | ||
| 2025-Mar-07 Fri | 5.42 | 5.51 | 5.42 | 5.48 | 4,621,454 | 25,256,246 | 81.4 | 81.4 | ### |
| 2025-Mar-06 Thu | ### | 5.48 | ### | 5.47 | 2,398,152 | ### | 79.6 | 79.6 | ### |
| 2025-Mar-05 Wed | 5.43 | 5.47 | ### | 5.42 | 2,859,953 | 7,821,971 | ### | ### | 0.4 |
| 2025-Mar-04 Tue | 5.54 | 5.54 | 5.4 | 5.43 | 8,169,147 | ### | 26.8 | 26.8 | 0.4 |
| 2025-Mar-03 Mon | 5.5 | ### | 5.475 | 5.55 | ### | ### | ### | ||
| 2025-Feb-28 Fri | ### | ### | ### | ### | 3,397,422 | 0 | 35.8 | 35.8 | 0.0 |
| 2025-Feb-27 Thu | ### | 5.7 | 5.54 | ### | 4,281,825 | 24,063,856 | 63.2 | 63.2 | 0.0 |
| 2025-Feb-26 Wed | 5.87 | ### | ### | 5.7 | ### | ### | 0.4 | ||
| 2025-Feb-25 Tue | ### | 5.88 | ### | 5.85 | 87.9 | 87.9 | 0.4 | ||
| 2025-Feb-24 Mon | 5.72 | 5.775 | 5.685 | 5.76 | 1,891,727 | ### | 74.9 | 74.9 | ### |
| 2025-Feb-21 Fri | 5.74 | 5.76 | ### | 5.72 | 1,568,355 | ### | 37.3 | 37.3 | 0.4 |
| 2025-Feb-20 Thu | 5.72 | 5.73 | ### | ### | 1,613,441 | ### | 36.1 | 36.1 | 0.0 |
| 2025-Feb-19 Wed | 5.73 | 5.74 | ### | 5.7 | 1,674,080 | ### | ### | ### | 0.4 |
| 2025-Feb-18 Tue | ### | ### | 5.58 | ### | 1,388,880 | 3,874,975 | ### | ### | 0.0 |
| 2025-Feb-17 Mon | ### | ### | ### | ### | 2,518,649 | 0 | 66.8 | 66.8 | 0.0 |
| 2025-Feb-14 Fri | ### | 5.71 | ### | ### | 1,451,276 | ### | ### | ### | 0.0 |
| 2025-Feb-13 Thu | 5.82 | 5.85 | 5.59 | ### | 3,003,425 | ### | 13.7 | 13.7 | 0.0 |
| 2025-Feb-12 Wed | 5.79 | 5.82 | 5.74 | 5.8 | 1,604,974 | 9,276,749 | ### | ### | 0.4 |
| 2025-Feb-11 Tue | 5.7 | 5.79 | ### | 5.78 | ### | ### | 0.4 | ||
| 2025-Feb-10 Mon | 5.75 | 5.78 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | ### | ### | 5.77 | 5.79 | 16.0 | 16.0 | ### | ||
| 2025-Feb-06 Thu | 5.85 | 5.88 | 5.8 | 5.86 | ### | ### | 0.4 | ||
| 2025-Feb-05 Wed | 5.85 | ### | 5.75 | 5.76 | ### | ### | ### | ||
| 2025-Feb-04 Tue | ### | 5.755 | 5.675 | 5.7 | ### | ### | 0.4 | ||
| 2025-Feb-03 Mon | 5.55 | 5.745 | 5.53 | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | 5.77 | 5.84 | 5.74 | 5.84 | 1,979,972 | ### | 76.9 | 76.9 | 0.4 |
| 2025-Jan-30 Thu | 5.73 | 5.81 | 5.71 | 5.75 | 1,974,088 | 11,370,746 | ### | ### | ### |
| 2025-Jan-29 Wed | ### | 5.73 | ### | 5.73 | ### | ### | ### | ||
| 2025-Jan-28 Tue | 5.7 | 5.73 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | 5.82 | 5.85 | ### | ### | 2,830,559 | 8,279,385 | 15.6 | 15.6 | 0.0 |
| 2025-Jan-23 Thu | ### | ### | 5.87 | 5.87 | 2,229,942 | 6,544,879 | ### | ### | ### |
| 2025-Jan-22 Wed | ### | ### | ### | 6 | 3,014,025 | 0 | ### | ### | 0.4 |
| 2025-Jan-21 Tue | ### | ### | 6 | 6 | 1,388,042 | 4,164,126 | ### | ### | 0.4 |
| 2025-Jan-20 Mon | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2025-Jan-17 Fri | ### | ### | 5.85 | ### | 2,782,342 | 8,138,350 | 64.8 | 64.8 | 0.0 |
| 2025-Jan-16 Thu | ### | ### | ### | 5.84 | 24.0 | 24.0 | 0.4 | ||
| 2025-Jan-15 Wed | 5.73 | 5.85 | 5.73 | 5.79 | 2,388,146 | ### | ### | ### | ### |
| 2025-Jan-14 Tue | ### | 5.74 | ### | ### | 2,249,587 | ### | ### | ### | 0.0 |
| 2025-Jan-13 Mon | 5.57 | ### | 5.555 | ### | 79.9 | 79.9 | 0.0 | ||
| 2025-Jan-10 Fri | 5.73 | 5.76 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2025-Jan-09 Thu | 5.81 | 5.81 | 5.72 | 5.75 | ### | ### | ### | ||
| 2025-Jan-08 Wed | 5.81 | 5.885 | 5.81 | 5.83 | 68.8 | 68.8 | ### | ||
| 2025-Jan-07 Tue | ### | ### | 5.83 | 5.86 | 1,695,341 | ### | 29.9 | 29.9 | 0.4 |
| 2025-Jan-06 Mon | ### | ### | 5.84 | 5.86 | ### | ### | 0.4 | ||
| 2025-Jan-03 Fri | 5.85 | ### | 5.84 | ### | 1,009,973 | 2,949,121 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | 5.77 | 5.86 | 5.77 | 5.85 | 77.4 | 77.4 | 0.4 | ||
| 2024-Dec-31 Tue | 5.85 | 5.87 | 5.73 | 5.8 | 1,636,656 | ### | 24.6 | 24.6 | 0.4 |
| 2024-Dec-30 Mon | ### | ### | 5.86 | ### | 653,454 | 1,914,620 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | ### | 5.89 | ### | 925,680 | 2,726,127 | 63.3 | 63.3 | 0.0 |
| 2024-Dec-24 Tue | 5.89 | ### | 5.855 | 5.89 | 65.1 | 65.1 | ### | ||
| 2024-Dec-23 Mon | 5.86 | ### | 5.82 | 5.89 | 815,483 | 2,373,055 | ### | ### | ### |
| 2024-Dec-20 Fri | 5.86 | ### | 5.83 | 5.83 | 33.1 | 33.1 | ### | ||
| 2024-Dec-19 Thu | 5.82 | ### | 5.75 | ### | 81.3 | 81.3 | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | 5.87 | 5.87 | 23.2 | 23.2 | ### | ||
| 2024-Dec-17 Tue | 5.82 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | 5.8 | ### | 5.78 | 5.79 | 11,928,828 | ### | 47.3 | 47.3 | ### |
| 2024-Dec-13 Fri | 5.77 | 5.825 | 5.75 | 5.77 | ### | ### | 0.4 | ||
| 2024-Dec-12 Thu | 5.81 | 5.86 | 5.76 | 5.8 | 1,623,486 | 9,432,453 | ### | ### | 0.4 |
| 2024-Dec-11 Wed | ### | ### | 5.81 | 5.84 | ### | ### | 0.4 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2024-Dec-09 Mon | 5.87 | ### | 5.84 | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | ### | ### | 2,738,740 | 0 | 71.1 | 71.1 | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | 2,326,879 | 0 | 19.6 | 19.6 | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | ### | 3,189,271 | 0 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | ### | ### | 5.87 | 5.87 | 1,879,957 | 5,517,673 | 35.8 | 35.8 | ### |
| 2024-Nov-29 Fri | 5.81 | 5.86 | 5.79 | 5.81 | ### | ### | ### | ||
| 2024-Nov-28 Thu | 5.8 | 5.88 | 5.8 | 5.81 | ### | ### | ### | ||
| 2024-Nov-27 Wed | 5.89 | ### | 5.76 | 5.79 | 21.2 | 21.2 | ### | ||
| 2024-Nov-26 Tue | ### | ### | 5.83 | 5.83 | ### | ### | ### | ||
| 2024-Nov-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | 5.75 | 5.84 | 5.72 | 5.81 | ### | ### | ### | ||
| 2024-Nov-21 Thu | ### | 5.72 | ### | 5.7 | 2,112,481 | ### | 78.1 | 78.1 | 0.4 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 1,947,947 | 0 | 78.3 | 78.3 | 0.0 |
| 2024-Nov-19 Tue | 5.59 | 5.71 | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | 5.56 | ### | 29.3 | 29.3 | 0.0 |
Basic Bottom of Page