SDF

Steadfast Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Steadfast Group Limited SDF Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.095 -1.9% 4.895 21:33:10
Open Price Low Price High Price Close Price Prev Close
5.03 4.87 5.05 4.99
more quote information »

SDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.885.054.794.882,817,2970.0150.31%
1 Month4.915.214.794.972,243,214-0.015-0.31%
3 Months4.835.214.624.872,324,6750.0651.35%
6 Months4.015.213.984.762,071,3850.88522.07%
1 Year3.885.213.754.451,803,4891.0226.16%
3 Years2.805.212.243.652,142,3142.1074.82%
5 Years2.065.212.033.292,031,9722.84137.62%

SDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 4.99 0.11 2.25% 5.02 5.06 4.94 4,279,986
Dec 06 2021 4.88 0.01 0.21% 4.97 4.97 4.86 2,597,130
Dec 03 2021 4.87 0.04 0.83% 4.95 4.95 4.83 1,919,102
Dec 02 2021 4.83 0.02 0.42% 4.80 4.88 4.80 2,726,526
Dec 01 2021 4.81 -0.13 -2.63% 4.82 4.92 4.79 1,519,644
Nov 30 2021 4.94 0.06 1.23% 4.88 4.98 4.86 5,324,085
Nov 29 2021 4.88 -0.01 -0.2% 4.86 4.94 4.84 3,045,097
Nov 26 2021 4.89 -0.07 -1.41% 5.10 5.10 4.88 2,683,854
Nov 25 2021 4.96 -0.12 -2.36% 5.08 5.14 4.95 2,127,306
Nov 24 2021 5.08 -0.06 -1.07% 5.04 5.11 5.04 1,281,694
Nov 23 2021 5.135 -0.05 -0.87% 5.18 5.18 5.10 1,275,074
Nov 22 2021 5.18 0.08 1.57% 5.19 5.21 5.14 1,509,808
Nov 19 2021 5.10 0.04 0.79% 5.05 5.10 5.05 3,648,510
Nov 18 2021 5.06 -0.03 -0.59% 5.06 5.10 5.04 3,916,304
Nov 17 2021 5.09 0.11 2.21% 4.95 5.095 4.95 2,435,765
Nov 16 2021 4.98 -0.01 -0.2% 4.96 5.01 4.94 1,993,325
Nov 15 2021 4.99 0.02 0.4% 5.00 5.01 4.97 1,409,413
Nov 12 2021 4.97 0.00 0.0% 4.95 4.99 4.95 1,114,208
Nov 11 2021 4.97 0.02 0.4% 5.00 5.02 4.92 1,658,058
Nov 10 2021 4.95 -0.05 -1.0% 4.98 4.99 4.93 897,269
Nov 09 2021 5.00 0.05 1.01% 4.91 5.01 4.905 1,782,110
Nov 08 2021 4.95 -0.03 -0.6% 4.94 4.99 4.92 1,799,090
See More Historical Prices ยป
Your Recent History
ASX
SDF
Steadfast
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211208 02:53:44