Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Mar-30 04:23:52 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SDF) STEADFAST GROUP LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for SDF    Limits Next Section


Company Details for (SDF) STEADFAST GROUP LIMITED

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 .. Friday 27th March 2026
Latest price with VOLUME for SDF .. Tuesday 16th December 2025

SDF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.25 20,882 0.0
MAX ### ### 96.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SDF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

150 Days for (SDF) STEADFAST GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2022-Feb-01 Tue ### 4.77 ### 4.74 ### ### 0.3
2022-Jan-31 Mon 4.59 ### 4.54 ### 3,181,156 7,221,224 ### ### 0.0
2022-Jan-28 Fri 4.78 4.8 ### 4.7 6,823,629 ### 18.0 18.0 0.3
2022-Jan-27 Thu ### ### 4.56 ### 14.7 14.7 0.0
2022-Jan-25 Tue 4.8 ### ### 4.7 5,501,029 0 54.0 54.0 0.3
2022-Jan-24 Mon 4.7 4.86 ### 4.82 2,853,488 6,933,975 90.8 90.8 0.3
2022-Jan-21 Fri 4.86 ### 4.84 4.86 2,939,175 ### ### ### 0.3
2022-Jan-20 Thu ### ### 4.88 ### 3,323,451 8,109,220 ### ### 0.0
2022-Jan-19 Wed ### ### ### ### 2,642,450 0 ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 3,049,356 0 65.6 65.6 0.0
2022-Jan-17 Mon ### 5.26 ### ### 1,961,025 ### 81.3 81.3 0.0
2022-Jan-14 Fri ### ### ### ### ### ### 0.0
2022-Jan-13 Thu 5.21 5.24 ### ### 28.1 28.1 0.0
2022-Jan-12 Wed 5.22 5.25 ### 5.24 2,446,070 ### ### ### 0.4
2022-Jan-11 Tue 5.24 ### 5.23 5.25 2,541,224 ### 69.8 69.8 0.4
2022-Jan-10 Mon ### ### 5.22 5.26 ### ### 0.4
2022-Jan-07 Fri ### ### 5.245 5.29 2,744,045 7,196,258 29.9 29.9 0.4
2022-Jan-06 Thu ### 5.275 ### 5.21 1,846,941 ### 86.1 86.1 0.4
2022-Jan-05 Wed 5.4 5.44 5.24 5.28 20.5 20.5 0.4
2022-Jan-04 Tue ### ### 5.26 ### ### ### 0.0
2021-Dec-31 Fri ### ### 5.25 5.25 1,092,985 2,869,085 17.2 17.2 0.4
2021-Dec-30 Thu ### ### 5.28 ### 4,883,059 12,891,275 35.3 35.3 0.0
2021-Dec-29 Wed ### 5.29 ### 5.28 2,267,127 5,996,550 74.9 74.9 0.4
2021-Dec-24 Fri ### ### ### ### 1,097,146 0 72.7 72.7 0.0
2021-Dec-23 Thu ### ### ### ### 27.3 27.3 0.0
2021-Dec-22 Wed ### ### ### ### 2,498,880 0 70.6 70.6 0.0
2021-Dec-21 Tue ### ### ### ### 1,846,846 0 64.8 64.8 0.0
2021-Dec-20 Mon ### ### ### ### 3,199,329 0 ### ### 0.0
2021-Dec-17 Fri ### ### ### ### 9,969,955 0 76.0 76.0 0.0
2021-Dec-16 Thu 4.86 ### ### ### 8,389,685 0 77.1 77.1 0.0
2021-Dec-15 Wed ### ### 4.87 4.88 21.8 21.8 0.3
2021-Dec-14 Tue 5 5 4.89 ### 5,518,957 27,291,242 33.4 33.4 0.0
2021-Dec-13 Mon ### ### 4.77 4.86 3,594,147 8,572,040 ### ### 0.3
2021-Dec-10 Fri ### ### 4.72 4.82 18,579,349 ### 24.4 24.4 0.3
2021-Dec-09 Thu 4.81 ### 4.77 4.86 ### ### 0.3
2021-Dec-08 Wed ### ### 4.79 4.79 ### ### 0.3
2021-Dec-07 Tue ### ### ### ### 4,316,421 0 ### ### 0.0
2021-Dec-06 Mon ### ### 4.86 4.87 ### ### 0.3
2021-Dec-03 Fri ### ### 4.86 4.87 1,967,928 ### ### ### 0.3
2021-Dec-02 Thu 4.8 4.88 4.8 4.83 76.7 76.7 0.3
2021-Dec-01 Wed 4.82 4.88 4.79 4.8 42.2 42.2 0.3
2021-Nov-30 Tue 4.88 ### 4.86 ### ### ### 0.0
2021-Nov-29 Mon 4.86 ### 4.84 4.88 3,056,989 ### 56.9 56.9 0.3
2021-Nov-26 Fri ### ### 4.88 4.89 ### ### ###
2021-Nov-25 Thu ### ### ### ### 23.7 23.7 0.0
2021-Nov-24 Wed ### ### ### ### 1,292,470 0 77.0 77.0 0.0
2021-Nov-23 Tue ### ### ### ### 1,284,054 0 ### ### 0.0
2021-Nov-22 Mon ### 5.21 ### ### 1,527,881 ### 46.8 46.8 0.0
2021-Nov-19 Fri ### ### ### ### 82.4 82.4 0.0
2021-Nov-18 Thu ### ### ### ### 3,921,772 0 67.4 67.4 0.0
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 1,993,325 0 ### ### 0.0
2021-Nov-15 Mon 5 ### ### ### ### ### 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu 5 ### ### ### 1,665,285 0 38.4 38.4 0.0
2021-Nov-10 Wed ### ### ### ### 46.0 46.0 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 73.3 73.3 0.0
2021-Nov-05 Fri 4.88 ### 4.88 ### 82.7 82.7 0.0
2021-Nov-04 Thu 4.75 4.86 4.74 4.84 82.7 82.7 0.3
2021-Nov-03 Wed ### 4.76 ### 4.76 2,851,573 6,786,743 86.9 86.9 ###
2021-Nov-02 Tue 4.71 4.74 ### ### 1,303,227 3,088,647 ### ### 0.0
2021-Nov-01 Mon ### 4.72 ### 4.7 2,126,681 ### ### ### 0.3
2021-Oct-29 Fri ### ### ### ### 2,956,154 0 43.2 43.2 0.0
2021-Oct-28 Thu 4.74 4.74 ### ### ### ### 0.0
2021-Oct-27 Wed 4.76 4.82 4.72 4.74 1,228,027 5,857,688 ### ### 0.3
2021-Oct-26 Tue 4.77 4.85 4.75 4.78 ### ### ###
2021-Oct-25 Mon 4.8 4.83 4.775 4.81 69.6 69.6 ###
2021-Oct-22 Fri 4.8 4.83 4.76 4.79 ### ### 0.3
2021-Oct-21 Thu 4.81 4.83 4.76 4.77 ### ### ###
2021-Oct-20 Wed 4.8 4.82 4.74 4.79 39.7 39.7 0.3
2021-Oct-19 Tue 4.76 4.87 4.75 4.83 77.3 77.3 0.3
2021-Oct-18 Mon 4.84 4.84 4.77 4.82 3,011,152 14,468,585 39.7 39.7 0.3
2021-Oct-15 Fri 4.86 4.88 4.755 4.83 ### ### 0.3
2021-Oct-14 Thu ### ### 4.88 4.88 ### ### 0.3
2021-Oct-13 Wed 4.75 4.88 4.71 4.88 ### ### 0.3
2021-Oct-12 Tue 4.84 ### 4.83 4.87 79.2 79.2 0.3
2021-Oct-11 Mon 4.88 ### 4.85 4.87 2,451,245 ### ### ### 0.3
2021-Oct-08 Fri 4.89 4.89 4.79 4.87 2,083,122 ### ### ### 0.3
2021-Oct-07 Thu 4.87 4.885 4.81 4.83 27.4 27.4 0.3
2021-Oct-06 Wed ### ### 4.76 4.78 2,460,640 5,856,323 21.4 21.4 ###
2021-Oct-05 Tue 4.79 4.88 4.79 4.87 1,932,874 9,345,445 85.8 85.8 0.3
2021-Oct-04 Mon 4.88 ### 4.82 4.86 ### ### 0.3
2021-Oct-01 Fri 4.79 4.88 4.77 4.88 2,888,378 13,936,423 84.3 84.3 0.3
2021-Sep-30 Thu 4.87 4.89 4.78 4.88 2,725,070 ### 59.1 59.1 0.3
2021-Sep-29 Wed 4.74 4.83 4.73 4.8 2,635,927 ### ### ### 0.3
2021-Sep-28 Tue 4.84 4.875 4.8 4.81 46.4 46.4 ###
2021-Sep-27 Mon 4.8 ### 4.79 4.88 1,693,670 ### ### ### 0.3
2021-Sep-24 Fri ### ### 4.78 4.81 1,892,975 ### 24.6 24.6 ###
2021-Sep-23 Thu 4.88 ### 4.82 ### 3,304,489 ### ### ### 0.0
2021-Sep-22 Wed 4.77 4.89 4.76 4.81 ### ### ###
2021-Sep-21 Tue 4.76 4.88 4.73 4.87 1,502,423 7,219,142 ### ### 0.3
2021-Sep-20 Mon 4.75 4.86 4.75 4.83 92.8 92.8 0.3
2021-Sep-17 Fri 4.84 ### 4.77 4.82 ### ### 0.3
2021-Sep-16 Thu 4.78 ### 4.78 4.87 3,258,750 ### ### ### 0.3
2021-Sep-15 Wed 4.8 4.84 4.77 4.81 1,316,189 6,324,288 67.5 67.5 ###
2021-Sep-14 Tue 4.83 4.89 4.8 4.83 63.0 63.0 0.3
2021-Sep-13 Mon 4.8 4.85 ### 4.84 799,222 ### 72.6 72.6 0.3
2021-Sep-10 Fri 4.83 ### 4.79 4.81 29.8 29.8 ###
2021-Sep-09 Thu 4.87 ### ### 4.83 ### ### 0.3
2021-Sep-08 Wed 4.81 4.925 4.81 ### 2,132,552 ### ### ### 0.0
2021-Sep-07 Tue 4.86 ### 4.86 ### 1,356,273 3,295,743 ### ### 0.0
2021-Sep-06 Mon ### ### ### ### ### ### 0.0
2021-Sep-03 Fri ### ### 4.87 ### ### ### 0.0
2021-Sep-02 Thu ### ### 4.85 ### 1,670,243 ### ### ### 0.0
2021-Sep-01 Wed ### ### 4.88 ### 64.4 64.4 0.0
2021-Aug-31 Tue ### ### 4.87 ### 2,312,770 ### 78.6 78.6 0.0
2021-Aug-30 Mon ### ### ### ### 1,703,621 0 24.0 24.0 0.0
2021-Aug-27 Fri ### ### ### ### 1,662,479 0 ### ### 0.0
2021-Aug-26 Thu ### ### ### ### 81.3 81.3 0.0
2021-Aug-25 Wed ### ### ### ### 26.2 26.2 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 3,595,484 0 83.5 83.5 0.0
2021-Aug-20 Fri ### ### ### ### 3,041,148 0 42.4 42.4 0.0
2021-Aug-19 Thu 4.89 ### 4.89 ### ### ### 0.0
2021-Aug-18 Wed ### ### 4.89 ### ### ### 0.0
2021-Aug-17 Tue 4.75 4.925 4.75 4.87 5,861,880 28,356,844 ### ### 0.3
2021-Aug-16 Mon ### ### ### ### 0 0.0
2021-Aug-13 Fri ### 4.77 ### ### ### ### 0.0
2021-Aug-12 Thu 4.7 4.71 ### ### 1,732,280 ### 32.0 32.0 0.0
2021-Aug-11 Wed ### 4.7 ### ### 29.8 29.8 0.0
2021-Aug-10 Tue 4.7 4.76 ### 4.73 72.8 72.8 0.3
2021-Aug-09 Mon 4.58 4.7 4.58 ### 84.7 84.7 0.0
2021-Aug-06 Fri 4.58 ### 4.51 4.55 1,491,174 ### 30.7 30.7 0.3
2021-Aug-05 Thu 4.54 4.585 4.5 4.57 ### ### ###
2021-Aug-04 Wed 4.47 4.54 4.46 4.54 79.6 79.6 0.3
2021-Aug-03 Tue 4.46 ### 4.45 4.49 1,368,058 3,043,929 ### ### ###
2021-Aug-02 Mon 4.48 4.51 4.46 4.47 1,246,482 5,590,471 ### ### ###
2021-Jul-30 Fri 4.45 4.47 4.41 4.44 930,180 ### ### ### 0.3
2021-Jul-29 Thu ### 4.44 ### 4.44 1,344,553 ### 82.0 82.0 0.3
2021-Jul-28 Wed 4.45 4.485 ### 4.42 2,107,284 4,725,584 ### ### 0.3
2021-Jul-27 Tue 4.44 4.45 ### 4.42 1,265,857 ### ### ### 0.3
2021-Jul-26 Mon 4.4 4.48 ### 4.45 ### ### 0.3
2021-Jul-23 Fri 4.4 4.45 4.4 4.42 65.7 65.7 0.3
2021-Jul-22 Thu 4.42 4.48 4.42 4.48 876,225 ### ### ### ###
2021-Jul-21 Wed 4.46 4.47 4.41 4.43 34.3 34.3 ###
2021-Jul-20 Tue ### ### ### ### 1,117,929 0 ### ### 0.0
2021-Jul-19 Mon 4.4 4.41 ### 4.4 ### ### 0.3
2021-Jul-16 Fri 4.44 4.46 4.41 4.42 1,112,048 ### 31.6 31.6 0.3
2021-Jul-15 Thu 4.4 4.46 ### 4.42 1,272,253 2,837,124 ### ### 0.3
2021-Jul-14 Wed ### 4.43 ### 4.4 1,170,452 2,592,551 ### ### 0.3
2021-Jul-13 Tue ### 4.4 ### ### ### ### 0.0
2021-Jul-12 Mon 4.4 4.4 ### ### ### ### 0.0
2021-Jul-09 Fri 4.24 ### 4.24 ### 1,089,179 2,309,059 ### ### 0.0
2021-Jul-08 Thu 4.4 4.41 ### ### ### ### 0.0
2021-Jul-07 Wed 4.22 ### 4.22 ### 88.8 88.8 0.0
2021-Jul-06 Tue ### ### 4.23 4.27 1,873,128 ### 44.5 44.5 ###
2021-Jul-05 Mon 4.27 ### 4.23 ### 1,789,351 3,784,477 ### ### 0.0
2021-Jul-02 Fri ### ### 4.24 4.26 1,481,350 ### 26.4 26.4 0.3
2021-Jul-01 Thu 4.42 4.43 4.27 4.29 2,285,381 ### 10.9 10.9 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-30 16:23:52 thru 2026-03-30 16:23:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000