ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SDF Steadfast Group Limited

5.57
0.015 (0.27%)
Nov 29 2023 - Closed
Delayed by 20 minutes
Company Name Stock Ticker Symbol Market Type
Steadfast Group Limited SDF Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.015 0.27% 5.57 02:50:01
Open Price Low Price High Price Close Price Prev Close
5.55 5.53 5.65 5.57 5.555
more quote information »

SDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.405.655.365.462,990,7870.173.15%
1 Month5.376.005.135.412,430,0070.203.72%
3 Months5.606.005.135.501,948,174-0.03-0.54%
6 Months5.986.185.135.702,123,072-0.41-6.86%
1 Year5.396.185.135.662,210,9120.183.34%
3 Years3.939.2853.755.052,258,3291.6441.73%
5 Years2.809.2852.244.382,285,1352.7798.93%

SDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2023 5.555 0.00 0.09% 5.55 5.605 5.54 2,300,666
Nov 27 2023 5.55 0.05 0.91% 5.51 5.58 5.50 2,419,792
Nov 24 2023 5.50 0.05 1.01% 5.43 5.58 5.43 2,251,579
Nov 23 2023 5.445 0.02 0.37% 5.40 5.49 5.38 4,033,003
Nov 22 2023 5.425 0.02 0.46% 5.39 5.485 5.36 3,341,747
Nov 21 2023 5.40 0.04 0.65% 5.40 5.435 5.38 2,907,813
Nov 20 2023 5.365 0.16 2.98% 5.24 5.38 5.22 7,020,721
Nov 17 2023 5.21 -0.20 -3.7% 5.22 6.00 5.13 7,231,483
Nov 16 2023 5.41 0.00 0.0% 5.41 5.41 5.41 0.00
Nov 15 2023 5.41 -0.14 -2.52% 5.57 5.58 5.38 1,153,221
Nov 14 2023 5.55 0.05 0.91% 5.60 5.60 5.525 1,342,968
Nov 13 2023 5.50 0.02 0.36% 5.47 5.53 5.47 1,459,910
Nov 10 2023 5.48 0.02 0.37% 5.45 5.50 5.44 1,121,882
Nov 09 2023 5.46 0.03 0.55% 5.43 5.53 5.43 2,650,958
Nov 08 2023 5.43 -0.04 -0.73% 5.52 5.52 5.41 1,422,942
Nov 07 2023 5.47 -0.06 -1.0% 5.49 5.52 5.43 1,322,855
Nov 06 2023 5.525 0.01 0.09% 5.51 5.59 5.50 1,477,171
Nov 03 2023 5.52 0.07 1.28% 5.49 5.54 5.42 2,544,358
Nov 02 2023 5.45 0.06 1.11% 5.46 5.535 5.43 1,476,057
Nov 01 2023 5.39 0.00 0.0% 5.45 5.47 5.385 887,681
Oct 31 2023 5.39 0.01 0.19% 5.37 5.43 5.34 1,412,120
Oct 30 2023 5.38 0.03 0.56% 5.30 5.40 5.20 3,424,292
Oct 27 2023 5.35 -0.24 -4.29% 5.55 5.66 5.35 3,922,530
See More Historical Prices ยป

Your Recent History

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

Support: 1-888-992-3836 | help@advfn.com