Currently Tue 26-Mar-31 01:56:46 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 7...
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 30th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2024-Jun-18 Tue | 5.46 | 5.58 | 5.41 | 5.57 | ### | ### | 0.4 | ||
| 2024-Jun-17 Mon | ### | 5.44 | ### | 5.41 | 2,981,282 | 8,109,087 | 78.3 | 78.3 | ### |
| 2024-Jun-14 Fri | 5.48 | 5.48 | ### | ### | 3,380,851 | ### | 24.6 | 24.6 | 0.0 |
| 2024-Jun-13 Thu | 5.41 | 5.51 | 5.4 | 5.46 | 3,157,553 | 17,224,451 | 78.8 | 78.8 | ### |
| 2024-Jun-12 Wed | 5.5 | 5.52 | 5.41 | 5.41 | 1,984,458 | ### | 26.0 | 26.0 | ### |
| 2024-Jun-11 Tue | 5.52 | 5.525 | 5.49 | 5.49 | 45.1 | 45.1 | 0.4 | ||
| 2024-Jun-07 Fri | 5.54 | 5.55 | 5.51 | 5.55 | 1,784,172 | 9,866,471 | 69.0 | 69.0 | ### |
| 2024-Jun-06 Thu | 5.52 | 5.56 | 5.51 | 5.52 | 4,121,723 | ### | 69.5 | 69.5 | 0.4 |
| 2024-Jun-05 Wed | 5.5 | 5.51 | 5.42 | 5.5 | 5,887,156 | ### | 69.6 | 69.6 | 0.4 |
| 2024-Jun-04 Tue | 5.52 | 5.53 | 5.42 | 5.46 | ### | ### | ### | ||
| 2024-Jun-03 Mon | 5.57 | ### | 5.53 | 5.55 | 1,386,048 | 3,832,422 | ### | ### | ### |
| 2024-May-31 Fri | 5.54 | 5.54 | 5.48 | 5.52 | 28.7 | 28.7 | 0.4 | ||
| 2024-May-30 Thu | 5.42 | 5.51 | 5.4 | 5.45 | 2,021,372 | 11,026,584 | 76.2 | 76.2 | ### |
| 2024-May-29 Wed | 5.5 | 5.56 | 5.44 | 5.46 | 2,763,344 | ### | ### | ### | ### |
| 2024-May-28 Tue | 5.59 | 5.59 | 5.54 | 5.56 | 1,727,077 | 9,611,183 | 36.4 | 36.4 | 0.4 |
| 2024-May-27 Mon | 5.59 | ### | 5.555 | 5.59 | 67.8 | 67.8 | ### | ||
| 2024-May-24 Fri | ### | ### | 5.53 | 5.55 | 1,950,875 | ### | ### | ### | ### |
| 2024-May-23 Thu | 5.57 | ### | 5.57 | ### | 79.9 | 79.9 | 0.0 | ||
| 2024-May-22 Wed | 5.59 | ### | 5.52 | 5.59 | 9,521,128 | ### | 73.7 | 73.7 | ### |
| 2024-May-21 Tue | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | 5.71 | 5.77 | ### | ### | 879,926 | 2,538,586 | 31.7 | 31.7 | 0.0 |
| 2024-May-17 Fri | 5.8 | 5.81 | ### | ### | 1,877,073 | ### | 17.8 | 17.8 | 0.0 |
| 2024-May-16 Thu | ### | ### | 5.83 | 5.83 | 22.2 | 22.2 | ### | ||
| 2024-May-15 Wed | 5.87 | ### | 5.82 | 5.83 | ### | ### | ### | ||
| 2024-May-14 Tue | 5.88 | 5.88 | 5.81 | 5.85 | 1,442,678 | 8,432,452 | 29.1 | 29.1 | 0.4 |
| 2024-May-13 Mon | 5.89 | ### | 5.87 | ### | 1,679,873 | 4,930,427 | 76.6 | 76.6 | 0.0 |
| 2024-May-10 Fri | 5.83 | ### | ### | 5.89 | 1,218,080 | 0 | 74.7 | 74.7 | ### |
| 2024-May-09 Thu | 5.84 | 5.885 | 5.81 | 5.84 | 74.0 | 74.0 | 0.4 | ||
| 2024-May-08 Wed | 5.78 | ### | 5.76 | 5.81 | 1,375,653 | 3,961,880 | 72.9 | 72.9 | ### |
| 2024-May-07 Tue | 5.76 | 5.79 | ### | 5.77 | 3,181,620 | 9,210,789 | ### | ### | 0.4 |
| 2024-May-06 Mon | ### | 5.72 | ### | ### | 5,474,886 | 15,658,173 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 5.685 | ### | ### | 1,829,389 | ### | 68.0 | 68.0 | 0.0 |
| 2024-May-01 Wed | ### | 5.645 | 5.585 | ### | 2,077,045 | ### | ### | ### | 0.0 |
| 2024-Apr-30 Tue | ### | ### | ### | ### | 1,846,346 | 0 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | 5.57 | ### | ### | 5.58 | 72.5 | 72.5 | 0.4 | ||
| 2024-Apr-24 Wed | ### | 5.71 | ### | ### | 2,631,656 | 7,513,377 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 5.58 | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 5.52 | 5.545 | 5.445 | 5.51 | ### | ### | ### | ||
| 2024-Apr-18 Thu | 5.56 | 5.58 | 5.53 | 5.54 | ### | ### | 0.4 | ||
| 2024-Apr-17 Wed | 5.58 | ### | 5.55 | 5.57 | 1,182,128 | ### | 33.7 | 33.7 | 0.4 |
| 2024-Apr-16 Tue | 5.55 | ### | 5.53 | 5.54 | 51.9 | 51.9 | 0.4 | ||
| 2024-Apr-15 Mon | ### | ### | ### | ### | 38.7 | 38.7 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Apr-11 Thu | ### | 5.7 | ### | 5.7 | 1,887,572 | 5,379,580 | 75.8 | 75.8 | 0.4 |
| 2024-Apr-10 Wed | 5.79 | 5.8 | ### | 5.71 | 1,897,149 | ### | ### | ### | 0.4 |
| 2024-Apr-09 Tue | ### | 5.77 | ### | 5.76 | 1,885,187 | ### | 77.7 | 77.7 | ### |
| 2024-Apr-08 Mon | 5.7 | 5.76 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Apr-05 Fri | 5.71 | 5.73 | ### | ### | 2,428,458 | ### | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 5.8 | 5.82 | 5.76 | 5.78 | ### | ### | 0.4 | ||
| 2024-Apr-03 Wed | 5.81 | 5.87 | 5.71 | 5.73 | 2,454,389 | ### | 29.8 | 29.8 | ### |
| 2024-Apr-02 Tue | 5.85 | ### | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 2024-Mar-28 Thu | 5.84 | ### | 5.8 | 5.88 | 2,646,925 | 7,676,082 | 64.7 | 64.7 | 0.4 |
| 2024-Mar-27 Wed | 5.75 | 5.82 | 5.73 | 5.8 | 2,939,047 | ### | ### | ### | 0.4 |
| 2024-Mar-26 Tue | 5.74 | 5.79 | 5.72 | 5.72 | 2,579,154 | ### | ### | ### | 0.4 |
| 2024-Mar-25 Mon | 5.76 | 5.79 | ### | 5.75 | 2,060,081 | ### | ### | ### | ### |
| 2024-Mar-22 Fri | ### | 5.78 | ### | 5.73 | 2,782,275 | 8,040,774 | ### | ### | ### |
| 2024-Mar-21 Thu | ### | ### | 5.645 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Mar-20 Wed | ### | 5.74 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Mar-19 Tue | 5.77 | 5.79 | ### | ### | 1,752,179 | 5,072,558 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 5.83 | 5.85 | 5.77 | 5.77 | 1,770,746 | ### | 30.6 | 30.6 | 0.4 |
| 2024-Mar-15 Fri | 5.82 | 5.89 | 5.785 | 5.83 | 7,035,748 | 41,071,178 | 68.1 | 68.1 | ### |
| 2024-Mar-14 Thu | 5.77 | 5.84 | 5.73 | 5.8 | 1,988,484 | 11,503,379 | ### | ### | 0.4 |
| 2024-Mar-13 Wed | 5.8 | 5.82 | 5.75 | 5.75 | ### | ### | ### | ||
| 2024-Mar-12 Tue | 5.73 | 5.84 | 5.73 | 5.75 | 68.4 | 68.4 | ### | ||
| 2024-Mar-11 Mon | 5.81 | ### | 5.74 | 5.74 | ### | ### | 0.4 | ||
| 2024-Mar-08 Fri | 5.85 | 5.88 | 5.8 | 5.85 | 2,134,051 | 12,462,857 | 65.8 | 65.8 | 0.4 |
| 2024-Mar-07 Thu | 5.8 | 5.81 | 5.74 | 5.78 | 2,666,149 | ### | ### | ### | 0.4 |
| 2024-Mar-06 Wed | 5.76 | ### | 5.72 | 5.78 | 1,937,188 | 5,540,357 | ### | ### | 0.4 |
| 2024-Mar-05 Tue | 5.7 | 5.76 | ### | 5.71 | ### | ### | 0.4 | ||
| 2024-Mar-04 Mon | 5.71 | 5.725 | ### | 5.7 | 3,391,652 | ### | 37.7 | 37.7 | 0.4 |
Basic Bottom of Page