Adavale Resources Limited (ASX:ADD)
Australia · Delayed Price · Currency is AUD 0.0230
0.00 (0.00%)
Aug 1, 2025, 3:33 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 570,128 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 594,616 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 33,697 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,636,613 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,208,058 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 1,734,501 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 213,344 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,014 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 133,121 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 272,426 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 2,123,626 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 4,313,414 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,923,657 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,300,296 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 680,986 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 5,747,833 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 1,175,849 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | 170,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.13% | 445,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 33,549 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,190,578 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 60.00% | 213,697 |
| Jun 30, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 774,483 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,625 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 95,185 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,789 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 618,538 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 80,003 |
| Jun 20, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 10,066 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,000 |
| Jun 18, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 3,250 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | - | 241,742 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -33.33% | 135,812 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | - | 100,628 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 149,254 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 83,393 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 75,000 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | - | 20,003 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 20,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 206,751 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 29, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 44,500 |
| May 28, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | - | 174,747 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 750 |
| May 26, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | - | 823,355 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 299,355 |