eg: Prices for BHP
Currently Tue 26-Mar-17 03:03:21 PM 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 8...
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 16th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Jan-30 Mon | ### | ### | ### | 5.28 | 2,502,671 | 0 | 29.4 | 29.4 | 0.4 |
| 2023-Jan-27 Fri | ### | ### | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2023-Jan-25 Wed | 5.41 | 5.43 | ### | ### | 2,335,071 | ### | 36.2 | 36.2 | 0.0 |
| 2023-Jan-24 Tue | 5.48 | 5.48 | ### | 5.45 | ### | ### | ### | ||
| 2023-Jan-23 Mon | 5.46 | 5.5 | 5.385 | 5.42 | 2,091,249 | 11,381,622 | ### | ### | 0.4 |
| 2023-Jan-20 Fri | 5.56 | 5.56 | 5.43 | 5.45 | 20.8 | 20.8 | ### | ||
| 2023-Jan-19 Thu | 5.47 | ### | 5.44 | 5.5 | 75.3 | 75.3 | 0.4 | ||
| 2023-Jan-18 Wed | 5.45 | 5.45 | ### | 5.44 | 973,289 | ### | ### | ### | 0.4 |
| 2023-Jan-17 Tue | 5.4 | 5.41 | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2023-Jan-16 Mon | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2023-Jan-13 Fri | ### | 5.355 | 5.29 | ### | 65.4 | 65.4 | 0.0 | ||
| 2023-Jan-12 Thu | 5.42 | 5.42 | ### | ### | 1,600,946 | ### | ### | ### | 0.0 |
| 2023-Jan-11 Wed | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | ### | 5.385 | ### | ### | 2,073,958 | ### | 76.3 | 76.3 | 0.0 |
| 2023-Jan-09 Mon | 5.5 | 5.5 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2023-Jan-06 Fri | 5.43 | 5.47 | ### | 5.42 | 1,186,582 | ### | 27.2 | 27.2 | 0.4 |
| 2023-Jan-05 Thu | 5.48 | 5.5 | 5.41 | 5.47 | 30.0 | 30.0 | ### | ||
| 2023-Jan-04 Wed | 5.45 | 5.455 | ### | 5.44 | 1,281,421 | 3,495,075 | 28.3 | 28.3 | 0.4 |
| 2023-Jan-03 Tue | 5.4 | 5.49 | ### | ### | 1,247,357 | ### | ### | ### | 0.0 |
| 2022-Dec-30 Fri | 5.4 | 5.525 | 5.4 | 5.47 | 74.2 | 74.2 | ### | ||
| 2022-Dec-29 Thu | 5.43 | 5.48 | 5.42 | 5.48 | 1,113,679 | 6,069,550 | 79.7 | 79.7 | ### |
| 2022-Dec-28 Wed | 5.45 | ### | 5.42 | 5.48 | 760,747 | 2,061,624 | 80.9 | 80.9 | ### |
| 2022-Dec-23 Fri | 5.5 | 5.52 | 5.44 | 5.5 | ### | ### | 0.4 | ||
| 2022-Dec-22 Thu | 5.56 | 5.59 | 5.54 | 5.57 | 66.5 | 66.5 | 0.4 | ||
| 2022-Dec-21 Wed | 5.46 | 5.55 | 5.43 | 5.54 | 3,134,377 | 17,207,729 | ### | ### | 0.4 |
| 2022-Dec-20 Tue | ### | 5.46 | ### | 5.44 | 86.2 | 86.2 | 0.4 | ||
| 2022-Dec-19 Mon | ### | 5.41 | ### | ### | 1,424,629 | 3,853,621 | 32.3 | 32.3 | 0.0 |
| 2022-Dec-16 Fri | 5.26 | ### | 5.25 | 5.29 | ### | ### | 0.4 | ||
| 2022-Dec-15 Thu | 5.44 | 5.45 | ### | 5.42 | 1,958,088 | 5,335,789 | ### | ### | 0.4 |
| 2022-Dec-14 Wed | 5.45 | 5.46 | 5.41 | 5.46 | 2,409,653 | ### | ### | ### | ### |
| 2022-Dec-13 Tue | 5.45 | 5.45 | ### | 5.42 | ### | ### | 0.4 | ||
| 2022-Dec-12 Mon | ### | 5.41 | 5.345 | 5.41 | 78.4 | 78.4 | ### | ||
| 2022-Dec-09 Fri | 5.43 | 5.43 | 5.27 | 5.41 | 2,656,453 | 14,212,023 | ### | ### | ### |
| 2022-Dec-08 Thu | 5.41 | 5.41 | 5.29 | ### | ### | ### | 0.0 | ||
| 2022-Dec-07 Wed | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-06 Tue | 5.4 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-05 Mon | ### | 5.425 | ### | 5.4 | 3,931,352 | ### | 85.4 | 85.4 | 0.4 |
| 2022-Dec-02 Fri | 5.29 | 5.345 | 5.26 | ### | 3,045,273 | ### | 72.2 | 72.2 | 0.0 |
| 2022-Dec-01 Thu | ### | ### | 5.275 | 5.28 | 27.0 | 27.0 | 0.4 | ||
| 2022-Nov-30 Wed | 5.25 | ### | ### | ### | 6,033,180 | 0 | 70.8 | 70.8 | 0.0 |
| 2022-Nov-29 Tue | ### | ### | ### | ### | 1,479,645 | 0 | 30.5 | 30.5 | 0.0 |
| 2022-Nov-28 Mon | ### | ### | ### | ### | 42.0 | 42.0 | 0.0 | ||
| 2022-Nov-25 Fri | ### | ### | ### | ### | 2,180,828 | 0 | 31.7 | 31.7 | 0.0 |
| 2022-Nov-24 Thu | ### | 5.42 | ### | ### | 3,206,272 | ### | ### | ### | 0.0 |
| 2022-Nov-23 Wed | 5.4 | 5.41 | ### | 5.4 | 4,820,581 | 13,039,671 | 71.3 | 71.3 | 0.4 |
| 2022-Nov-22 Tue | 5.27 | ### | 5.27 | ### | 4,051,950 | 10,676,888 | 83.9 | 83.9 | 0.0 |
| 2022-Nov-21 Mon | 5.27 | ### | 5.22 | 5.26 | 6,054,084 | 15,801,159 | 46.6 | 46.6 | 0.4 |
| 2022-Nov-18 Fri | 5.2 | 5.25 | ### | 5.23 | 1,911,326 | ### | 74.7 | 74.7 | ### |
| 2022-Nov-17 Thu | ### | 5.225 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-16 Wed | ### | ### | 5 | ### | 6,729,252 | ### | 77.8 | 77.8 | 0.0 |
| 2022-Nov-15 Tue | ### | ### | ### | ### | 1,978,976 | 0 | 31.8 | 31.8 | 0.0 |
| 2022-Nov-14 Mon | ### | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2022-Nov-10 Thu | ### | ### | ### | 5 | 2,500,625 | 0 | 32.2 | 32.2 | 0.4 |
| 2022-Nov-09 Wed | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2022-Nov-08 Tue | ### | ### | ### | ### | 1,770,444 | 0 | ### | ### | 0.0 |
| 2022-Nov-07 Mon | 5 | ### | 5 | ### | 77.8 | 77.8 | 0.0 | ||
| 2022-Nov-04 Fri | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2022-Nov-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-28 Fri | 4.88 | ### | 4.88 | ### | 83.6 | 83.6 | 0.0 | ||
| 2022-Oct-27 Thu | ### | ### | 4.87 | 4.87 | 2,400,578 | ### | 29.5 | 29.5 | 0.3 |
| 2022-Oct-26 Wed | 4.89 | ### | 4.86 | 4.88 | 39.9 | 39.9 | 0.3 | ||
| 2022-Oct-25 Tue | 4.84 | ### | 4.83 | ### | 1,721,744 | ### | ### | ### | 0.0 |
| 2022-Oct-24 Mon | 4.83 | 4.83 | 4.73 | 4.78 | 2,125,257 | 10,158,728 | ### | ### | ### |
| 2022-Oct-21 Fri | ### | 4.74 | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2022-Oct-20 Thu | 4.73 | 4.77 | ### | 4.74 | 3,084,183 | 7,355,776 | 80.0 | 80.0 | 0.3 |
| 2022-Oct-19 Wed | ### | 4.74 | ### | 4.72 | 1,897,774 | 4,497,724 | 75.1 | 75.1 | 0.3 |
| 2022-Oct-18 Tue | ### | 4.7 | ### | ### | 2,252,758 | 5,293,981 | ### | ### | 0.0 |
| 2022-Oct-17 Mon | ### | ### | ### | ### | 1,657,489 | 0 | ### | ### | 0.0 |
| 2022-Oct-14 Fri | 4.75 | 4.76 | 4.71 | 4.73 | 2,081,721 | 9,856,948 | 37.8 | 37.8 | 0.3 |
| 2022-Oct-13 Thu | ### | 4.71 | ### | ### | 1,937,641 | 4,563,144 | 70.7 | 70.7 | 0.0 |
| 2022-Oct-12 Wed | 4.77 | 4.79 | ### | 4.72 | 2,710,487 | ### | ### | ### | 0.3 |
| 2022-Oct-11 Tue | 4.71 | 4.78 | 4.71 | 4.73 | 1,662,552 | ### | ### | ### | 0.3 |
| 2022-Oct-10 Mon | 4.74 | 4.77 | 4.71 | 4.72 | ### | ### | 0.3 | ||
| 2022-Oct-07 Fri | 4.78 | 4.83 | 4.78 | 4.79 | ### | ### | 0.3 | ||
| 2022-Oct-06 Thu | 4.77 | 4.86 | ### | 4.86 | 1,847,579 | ### | ### | ### | 0.3 |
| 2022-Oct-05 Wed | 4.71 | 4.785 | 4.685 | 4.77 | 2,395,145 | ### | ### | ### | ### |
| 2022-Oct-04 Tue | ### | 4.73 | ### | 4.71 | ### | ### | ### | ||
| 2022-Oct-03 Mon | ### | ### | 4.56 | ### | 49.1 | 49.1 | 0.0 | ||
| 2022-Sep-30 Fri | ### | ### | 4.58 | ### | 3,673,128 | ### | ### | ### | 0.0 |
| 2022-Sep-29 Thu | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2022-Sep-28 Wed | 4.7 | 4.73 | 4.55 | ### | 4,278,454 | 19,852,026 | ### | ### | 0.0 |
| 2022-Sep-27 Tue | 4.78 | 4.82 | ### | 4.7 | 2,654,151 | ### | 24.4 | 24.4 | 0.3 |
| 2022-Sep-26 Mon | 4.77 | 4.84 | 4.76 | 4.79 | 4,643,021 | ### | 81.4 | 81.4 | 0.3 |
| 2022-Sep-23 Fri | 4.85 | ### | 4.81 | 4.83 | 2,799,350 | ### | ### | ### | 0.3 |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 2,271,956 | 0 | 77.5 | 77.5 | 0.0 |
| 2022-Sep-20 Tue | ### | ### | ### | ### | 1,635,828 | 0 | ### | ### | 0.0 |
| 2022-Sep-19 Mon | ### | ### | ### | ### | 2,900,443 | 0 | ### | ### | 0.0 |
| 2022-Sep-16 Fri | ### | ### | 4.985 | 5 | 6,093,676 | 15,188,487 | ### | ### | 0.4 |
| 2022-Sep-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-14 Wed | ### | ### | ### | ### | 62.4 | 62.4 | 0.0 | ||
| 2022-Sep-13 Tue | ### | ### | ### | ### | 2,174,441 | 0 | 28.5 | 28.5 | 0.0 |
| 2022-Sep-12 Mon | ### | ### | ### | ### | 3,113,657 | 0 | ### | ### | 0.0 |
| 2022-Sep-09 Fri | 5 | ### | ### | ### | 3,159,922 | 0 | 30.5 | 30.5 | 0.0 |
| 2022-Sep-08 Thu | ### | ### | ### | ### | 2,783,554 | 0 | ### | ### | 0.0 |
| 2022-Sep-07 Wed | ### | 5 | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2022-Sep-06 Tue | ### | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2022-Sep-05 Mon | ### | ### | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2022-Sep-02 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2022-Sep-01 Thu | ### | ### | ### | 5 | 2,315,355 | 0 | 82.4 | 82.4 | 0.4 |
| 2022-Aug-31 Wed | ### | 5.075 | ### | ### | 3,376,759 | 8,568,525 | 26.7 | 26.7 | 0.0 |
| 2022-Aug-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-29 Mon | ### | ### | ### | ### | 44.2 | 44.2 | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2022-Aug-25 Thu | 5.22 | 5.22 | ### | ### | 3,494,576 | 9,120,843 | ### | ### | 0.0 |
| 2022-Aug-24 Wed | ### | 5.21 | ### | ### | 3,059,524 | ### | 66.9 | 66.9 | 0.0 |
| 2022-Aug-23 Tue | 5.23 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-22 Mon | 5.26 | 5.29 | 5.2 | 5.27 | 3,748,626 | 19,661,543 | ### | ### | ### |
| 2022-Aug-19 Fri | ### | ### | 5.275 | ### | 75.4 | 75.4 | 0.0 | ||
| 2022-Aug-18 Thu | 5.2 | ### | 5.2 | 5.29 | 85.4 | 85.4 | 0.4 |
Basic Bottom of Page