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
-0.07 -1.38% 4.99 02:27:02
Open Price Low Price High Price Close Price Prev Close
5.04 4.99 5.10 4.99 5.06
more quote information »

SDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.925.154.895.031,447,1350.071.42%
1 Month4.905.154.544.822,171,3950.091.84%
3 Months4.865.194.544.942,503,0100.132.67%
6 Months5.355.444.274.872,681,388-0.36-6.73%
1 Year4.375.444.224.852,567,8560.6214.19%
3 Years3.515.442.243.992,274,3411.4842.17%
5 Years2.685.442.243.622,138,3702.3186.19%

SDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 5.06 -0.02 -0.39% 5.04 5.10 5.03 1,395,195
Jun 29 2022 5.08 0.00 0.0% 5.00 5.09 5.00 1,425,842
Jun 28 2022 5.08 0.00 0.0% 5.09 5.12 5.06 1,495,495
Jun 27 2022 5.08 0.11 2.21% 5.07 5.15 5.02 1,505,270
Jun 24 2022 4.97 0.04 0.81% 5.00 5.005 4.91 1,405,177
Jun 23 2022 4.93 0.11 2.28% 4.92 4.985 4.89 1,403,889
Jun 22 2022 4.82 0.09 1.9% 4.69 4.84 4.69 2,658,500
Jun 21 2022 4.73 0.05 1.07% 4.71 4.76 4.675 3,031,686
Jun 20 2022 4.68 -0.02 -0.43% 4.73 4.76 4.67 2,541,672
Jun 17 2022 4.70 -0.01 -0.21% 4.74 4.74 4.62 3,255,911
Jun 16 2022 4.71 0.05 1.07% 4.68 4.75 4.63 3,134,142
Jun 15 2022 4.66 0.04 0.87% 4.62 4.715 4.59 2,703,733
Jun 14 2022 4.62 -0.18 -3.75% 4.70 4.70 4.54 3,992,862
Jun 13 2022 4.80 0.00 0.0% 4.80 4.80 4.80 0.00
Jun 10 2022 4.80 -0.14 -2.83% 4.95 4.97 4.79 1,141,109
Jun 09 2022 4.94 -0.02 -0.4% 4.93 4.98 4.89 2,454,787
Jun 08 2022 4.96 0.09 1.85% 4.89 4.97 4.89 2,971,803
Jun 07 2022 4.87 -0.05 -1.02% 4.90 4.92 4.85 1,587,438
Jun 06 2022 4.92 0.00 0.0% 4.94 4.97 4.89 827,703
Jun 03 2022 4.92 -0.01 -0.2% 4.85 5.00 4.85 1,745,903
Jun 02 2022 4.93 -0.01 -0.2% 4.90 4.94 4.86 1,973,580
Jun 01 2022 4.94 -0.12 -2.37% 5.07 5.09 4.94 2,937,711
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:20220701 10:19:06