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
0.00 0.0% 4.88 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.88
more quote information »

SDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.874.914.774.831,617,5760.010.21%
1 Month4.895.124.774.952,317,917-0.01-0.2%
3 Months4.325.124.224.711,942,6430.5612.96%
6 Months3.865.123.754.381,731,9051.0226.42%
1 Year3.325.123.144.061,739,1351.5646.99%
3 Years2.865.122.243.462,122,5462.0270.63%
5 Years2.225.121.9873.142,004,6172.66119.82%

SDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 4.82 -0.02 -0.31% 4.80 4.84 4.77 1,221,993
Sep 14 2021 4.835 -0.02 -0.31% 4.83 4.89 4.80 2,655,037
Sep 13 2021 4.85 0.03 0.62% 4.80 4.85 4.795 799,222
Sep 10 2021 4.82 0.01 0.21% 4.83 4.905 4.79 1,705,611
Sep 09 2021 4.81 -0.08 -1.64% 4.87 4.91 4.805 1,706,018
Sep 08 2021 4.89 -0.01 -0.2% 4.81 4.925 4.81 2,115,481
Sep 07 2021 4.90 -0.03 -0.61% 4.86 4.94 4.86 1,323,534
Sep 06 2021 4.93 0.00 0.0% 4.94 4.95 4.90 1,900,474
Sep 03 2021 4.93 0.02 0.41% 4.92 4.94 4.87 1,783,699
Sep 02 2021 4.91 -0.06 -1.21% 4.97 4.99 4.85 1,652,923
Sep 01 2021 4.97 -0.03 -0.6% 4.96 4.99 4.88 1,537,708
Aug 31 2021 5.00 0.09 1.83% 4.91 5.02 4.87 2,230,751
Aug 30 2021 4.91 -0.07 -1.41% 4.99 4.99 4.90 1,547,820
Aug 27 2021 4.98 0.01 0.2% 4.96 5.03 4.95 1,662,446
Aug 26 2021 4.97 0.03 0.61% 4.92 5.01 4.91 1,843,094
Aug 25 2021 4.94 -0.04 -0.8% 4.98 5.02 4.915 2,803,777
Aug 24 2021 4.98 -0.09 -1.68% 5.07 5.09 4.98 4,561,359
Aug 23 2021 5.065 0.08 1.5% 4.94 5.12 4.94 3,567,908
Aug 20 2021 4.99 -0.05 -0.99% 5.04 5.07 4.94 2,756,975
Aug 19 2021 5.04 0.07 1.41% 4.89 5.06 4.89 6,982,513
Aug 18 2021 4.97 0.07 1.43% 4.91 5.105 4.89 7,178,841
Aug 17 2021 4.90 0.22 4.7% 4.75 4.925 4.75 5,833,260
Aug 16 2021 4.68 0.00 0.0% 4.68 4.68 4.68 0.00
Aug 13 2021 4.68 0.01 0.21% 4.69 4.77 4.66 1,885,482
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:20210916 20:53:48