Currently Sat 26-Apr-04 07:13:10 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 4...
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 2nd April 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 43 44 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-28 Wed | 5.88 | ### | 5.78 | 5.8 | 1,441,381 | ### | 26.0 | 26.0 | 0.4 |
| 2025-May-27 Tue | 5.82 | 5.85 | 5.75 | 5.84 | 1,950,847 | ### | 73.2 | 73.2 | 0.4 |
| 2025-May-26 Mon | 5.81 | 5.87 | 5.8 | 5.81 | 1,458,654 | 8,511,246 | 69.4 | 69.4 | ### |
| 2025-May-23 Fri | 5.83 | 5.84 | 5.785 | 5.8 | 27.6 | 27.6 | 0.4 | ||
| 2025-May-22 Thu | 5.81 | ### | 5.81 | 5.83 | 1,583,526 | 4,600,143 | 64.9 | 64.9 | ### |
| 2025-May-21 Wed | ### | ### | 5.85 | 5.87 | ### | ### | ### | ||
| 2025-May-20 Tue | 5.88 | ### | 5.84 | 5.89 | ### | ### | ### | ||
| 2025-May-19 Mon | ### | ### | 5.85 | 5.88 | 44.2 | 44.2 | 0.4 | ||
| 2025-May-16 Fri | ### | ### | ### | ### | 8,256,670 | 0 | 66.1 | 66.1 | 0.0 |
| 2025-May-15 Thu | 5.86 | ### | 5.83 | 5.83 | ### | ### | ### | ||
| 2025-May-14 Wed | 5.85 | 5.88 | 5.78 | 5.83 | 35.5 | 35.5 | ### | ||
| 2025-May-13 Tue | ### | 6 | 5.79 | 5.88 | 1,492,355 | ### | ### | ### | 0.4 |
| 2025-May-12 Mon | ### | 6 | ### | ### | 1,213,924 | 3,641,772 | 72.6 | 72.6 | 0.0 |
| 2025-May-09 Fri | ### | ### | 5.81 | ### | 1,736,527 | ### | 31.3 | 31.3 | 0.0 |
| 2025-May-08 Thu | ### | ### | ### | ### | 1,688,528 | 0 | ### | ### | 0.0 |
| 2025-May-07 Wed | ### | ### | 5.87 | ### | 70.4 | 70.4 | 0.0 | ||
| 2025-May-06 Tue | 5.87 | ### | 5.85 | 5.87 | ### | ### | ### | ||
| 2025-May-05 Mon | 5.89 | ### | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 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 |
Basic Bottom of Page