eg: Prices for BHP
Currently Sun 26-Mar-29 05:26:55 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 .. Thursday 26th 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-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 | ||
| 2024-Nov-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | 5.59 | ### | 827,881 | 2,313,927 | ### | ### | 0.0 |
| 2024-Nov-13 Wed | 5.53 | ### | 5.52 | 5.59 | 2,266,646 | 6,255,942 | 79.0 | 79.0 | ### |
| 2024-Nov-12 Tue | 5.57 | ### | 5.55 | ### | 1,056,887 | ### | 74.3 | 74.3 | 0.0 |
| 2024-Nov-11 Mon | ### | ### | 5.56 | 5.56 | 1,750,221 | ### | 21.8 | 21.8 | 0.4 |
| 2024-Nov-08 Fri | 5.57 | ### | 5.57 | ### | 2,070,026 | 5,765,022 | 80.3 | 80.3 | 0.0 |
| 2024-Nov-07 Thu | 5.52 | ### | 5.5 | 5.56 | ### | ### | 0.4 | ||
| 2024-Nov-06 Wed | 5.5 | 5.51 | 5.44 | 5.48 | 5,730,787 | 31,376,058 | ### | ### | ### |
| 2024-Nov-05 Tue | 5.41 | 5.46 | ### | 5.46 | ### | ### | ### | ||
| 2024-Nov-04 Mon | 5.45 | 5.48 | 5.4 | 5.41 | 1,283,356 | 6,981,456 | 34.9 | 34.9 | ### |
| 2024-Nov-01 Fri | 5.48 | 5.55 | 5.43 | 5.43 | 1,389,984 | ### | 27.5 | 27.5 | 0.4 |
| 2024-Oct-31 Thu | 5.45 | 5.5 | 5.45 | 5.5 | ### | ### | 0.4 | ||
| 2024-Oct-30 Wed | 5.47 | 5.52 | 5.44 | 5.48 | 2,188,747 | ### | 74.2 | 74.2 | ### |
| 2024-Oct-29 Tue | 5.54 | 5.58 | 5.47 | 5.5 | 2,047,727 | ### | ### | ### | 0.4 |
| 2024-Oct-28 Mon | 5.47 | 5.52 | 5.46 | 5.51 | 77.9 | 77.9 | ### | ||
| 2024-Oct-25 Fri | 5.41 | 5.475 | 5.41 | 5.46 | 76.5 | 76.5 | ### | ||
| 2024-Oct-24 Thu | 5.57 | 5.57 | 5.43 | 5.43 | 4,814,079 | ### | 18.6 | 18.6 | 0.4 |
| 2024-Oct-23 Wed | ### | 5.57 | ### | 5.55 | 3,971,857 | 11,061,621 | ### | ### | ### |
| 2024-Oct-22 Tue | 5.41 | 5.45 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Oct-21 Mon | 5.5 | 5.5 | 5.42 | 5.44 | 2,539,886 | 13,867,777 | ### | ### | 0.4 |
| 2024-Oct-18 Fri | 5.48 | 5.52 | 5.41 | 5.44 | 34.4 | 34.4 | 0.4 | ||
| 2024-Oct-17 Thu | 5.45 | 5.54 | 5.42 | 5.5 | 4,261,652 | 23,353,852 | 73.3 | 73.3 | 0.4 |
| 2024-Oct-16 Wed | 5.56 | ### | ### | ### | 3,917,758 | 0 | ### | ### | 0.0 |
| 2024-Oct-15 Tue | 5.53 | 5.54 | 5.48 | 5.54 | ### | ### | 0.4 | ||
| 2024-Oct-14 Mon | 5.43 | 5.52 | 5.43 | 5.51 | 4,106,552 | 22,483,372 | ### | ### | ### |
| 2024-Oct-11 Fri | 5.56 | 5.57 | 5.41 | 5.46 | 14,624,180 | 80,286,748 | ### | ### | ### |
| 2024-Oct-10 Thu | ### | ### | 5.52 | 5.56 | 4,809,671 | ### | ### | ### | 0.4 |
| 2024-Oct-09 Wed | ### | 5.685 | 5.59 | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | 5.655 | 5.55 | 5.55 | 26.3 | 26.3 | ### | ||
| 2024-Oct-07 Mon | ### | ### | 5.59 | ### | 767,372 | ### | ### | ### | 0.0 |
| 2024-Oct-04 Fri | 5.56 | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | 5.58 | ### | 5.55 | 5.56 | ### | ### | 0.4 | ||
| 2024-Oct-02 Wed | ### | ### | 5.525 | 5.59 | 2,539,447 | 7,015,222 | 35.8 | 35.8 | ### |
| 2024-Oct-01 Tue | ### | 5.73 | ### | ### | 2,488,749 | ### | 29.4 | 29.4 | 0.0 |
| 2024-Sep-30 Mon | ### | 5.72 | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2024-Sep-27 Fri | ### | 5.73 | ### | 5.7 | 845,945 | ### | ### | ### | 0.4 |
| 2024-Sep-26 Thu | ### | 5.75 | ### | ### | 2,536,746 | 7,293,144 | 24.5 | 24.5 | 0.0 |
| 2024-Sep-25 Wed | ### | ### | ### | ### | 38.1 | 38.1 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | ### | ### | 1,668,575 | 0 | ### | ### | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 1,265,127 | 0 | 31.6 | 31.6 | 0.0 |
| 2024-Sep-20 Fri | ### | 5.74 | ### | 5.7 | ### | ### | 0.4 | ||
| 2024-Sep-19 Thu | ### | ### | 5.59 | ### | 4,866,654 | ### | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 5.71 | 5.76 | ### | ### | 2,943,320 | ### | 24.0 | 24.0 | 0.0 |
| 2024-Sep-16 Mon | 5.7 | 5.71 | 5.59 | ### | 3,624,984 | 20,481,159 | ### | ### | 0.0 |
| 2024-Sep-13 Fri | ### | 5.71 | 5.56 | ### | 68.3 | 68.3 | 0.0 | ||
| 2024-Sep-12 Thu | 5.55 | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | 5.41 | 5.555 | ### | 5.53 | 10,705,644 | 29,734,926 | 83.7 | 83.7 | ### |
| 2024-Sep-10 Tue | 5.25 | 5.4 | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2024-Sep-09 Mon | ### | 6.2 | ### | ### | 12.2 | 12.2 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | 6.41 | 6.42 | ### | ### | 4,134,686 | 13,272,342 | 32.0 | 32.0 | 0.0 |
| 2024-Sep-04 Wed | 6.42 | 6.44 | ### | ### | 2,083,187 | ### | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | 6.45 | ### | 6.44 | 3,504,780 | ### | 75.8 | 75.8 | 0.5 |
| 2024-Sep-02 Mon | 6.46 | 6.56 | ### | 6.48 | 69.4 | 69.4 | 0.5 | ||
| 2024-Aug-30 Fri | 6.5 | ### | 6.46 | 6.47 | 22.9 | 22.9 | 0.5 | ||
| 2024-Aug-29 Thu | 6.41 | 6.48 | 6.29 | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | 6.29 | ### | 6.25 | ### | 2,874,451 | 8,982,659 | 69.7 | 69.7 | 0.0 |
| 2024-Aug-27 Tue | 6.43 | 6.46 | ### | ### | 2,590,440 | 8,367,121 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 6.42 | 6.49 | 6.4 | 6.45 | 1,311,988 | ### | 71.9 | 71.9 | ### |
| 2024-Aug-23 Fri | 6.4 | 6.485 | 6.4 | 6.44 | 71.7 | 71.7 | 0.5 | ||
| 2024-Aug-22 Thu | 6.48 | 6.49 | ### | ### | 1,172,183 | ### | ### | ### | 0.0 |
| 2024-Aug-21 Wed | 6.46 | 6.47 | ### | 6.47 | 1,558,475 | ### | 62.2 | 62.2 | 0.5 |
| 2024-Aug-20 Tue | 6.5 | 6.52 | 6.47 | 6.5 | 1,428,756 | 9,279,770 | ### | ### | 0.5 |
| 2024-Aug-19 Mon | 6.5 | 6.5 | ### | 6.46 | 1,053,186 | 3,422,854 | 30.1 | 30.1 | ### |
| 2024-Aug-16 Fri | 6.49 | 6.52 | 6.44 | 6.49 | 65.4 | 65.4 | ### | ||
| 2024-Aug-15 Thu | 6.49 | ### | ### | 6.42 | 2,132,241 | 0 | 26.4 | 26.4 | 0.5 |
| 2024-Aug-14 Wed | 6.46 | 6.5 | 6.425 | 6.49 | 993,326 | ### | 74.0 | 74.0 | ### |
| 2024-Aug-13 Tue | ### | 6.45 | ### | 6.4 | ### | ### | 0.5 | ||
| 2024-Aug-12 Mon | ### | ### | ### | ### | 1,452,557 | 0 | 71.3 | 71.3 | 0.0 |
| 2024-Aug-09 Fri | 6.41 | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | 6.25 | ### | 2,445,626 | 7,642,581 | ### | ### | 0.0 |
| 2024-Aug-07 Wed | ### | ### | ### | ### | 60.4 | 60.4 | 0.0 | ||
| 2024-Aug-06 Tue | 6.24 | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2024-Aug-05 Mon | ### | ### | 6.21 | 6.23 | 56.7 | 56.7 | 0.4 | ||
| 2024-Aug-02 Fri | 6.4 | 6.48 | ### | 6.41 | 71.9 | 71.9 | 0.5 | ||
| 2024-Aug-01 Thu | 6.49 | 6.52 | 6.46 | 6.51 | 2,485,551 | 16,131,225 | 72.6 | 72.6 | ### |
| 2024-Jul-31 Wed | 6.44 | 6.49 | ### | 6.49 | 3,651,543 | 11,849,257 | ### | ### | ### |
| 2024-Jul-30 Tue | 6.4 | 6.44 | ### | 6.4 | 69.1 | 69.1 | 0.5 | ||
| 2024-Jul-29 Mon | 6.4 | 6.44 | ### | 6.43 | ### | ### | ### | ||
| 2024-Jul-26 Fri | ### | ### | 6.345 | ### | 1,276,044 | 4,048,249 | 27.3 | 27.3 | 0.0 |
| 2024-Jul-25 Thu | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | ### | 1,425,370 | 0 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-Jul-22 Mon | 6.25 | ### | 6.24 | ### | 956,278 | 2,983,587 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | 6.29 | ### | 6.24 | 6.29 | 1,867,780 | 5,827,473 | ### | ### | ### |
| 2024-Jul-18 Thu | ### | ### | ### | ### | 2,393,777 | 0 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 6.29 | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | 6.43 | 6.43 | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2024-Jul-15 Mon | 6.43 | 6.46 | ### | ### | 2,336,383 | ### | 27.5 | 27.5 | 0.0 |
| 2024-Jul-12 Fri | 6.45 | 6.49 | ### | ### | 1,934,740 | ### | 20.1 | 20.1 | 0.0 |
| 2024-Jul-11 Thu | 6.49 | ### | ### | 6.41 | 2,984,587 | 0 | 23.9 | 23.9 | 0.5 |
| 2024-Jul-10 Wed | 6.27 | 6.44 | 6.27 | 6.44 | ### | ### | 0.5 | ||
| 2024-Jul-09 Tue | 6.29 | ### | 6.24 | 6.29 | 68.7 | 68.7 | ### | ||
| 2024-Jul-08 Mon | ### | 6.21 | ### | 6.21 | ### | ### | ### | ||
| 2024-Jul-05 Fri | ### | ### | ### | ### | 1,133,943 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-Jul-04 Thu | ### | 6.22 | ### | 6.22 | 79.9 | 79.9 | 0.4 | ||
| 2024-Jul-03 Wed | ### | 6.23 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2024-Jul-02 Tue | ### | 6.2 | ### | ### | 2,036,880 | 6,314,328 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 2,544,074 | 0 | 68.3 | 68.3 | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | 3,430,324 | 0 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | ### | ### | 6 | ### | 4,228,172 | ### | ### | ### | 0.0 |
| 2024-Jun-26 Wed | ### | ### | ### | ### | 3,725,287 | 0 | 74.3 | 74.3 | 0.0 |
| 2024-Jun-25 Tue | ### | ### | ### | ### | 4,330,186 | 0 | 76.5 | 76.5 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Jun-21 Fri | 5.81 | ### | 5.73 | ### | 7,914,959 | 22,676,357 | 79.2 | 79.2 | 0.0 |
| 2024-Jun-20 Thu | 5.85 | 5.85 | 5.75 | 5.76 | ### | ### | ### | ||
| 2024-Jun-19 Wed | 5.57 | 5.7 | 5.54 | 5.7 | 83.3 | 83.3 | 0.4 |
Basic Bottom of Page