AMP Limited (ASX:AMP)
Australia · Delayed Price · Currency is AUD 1.630
+0.030 (1.88%)
Aug 1, 2025, 4:10 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 6,728,083 |
| Jul 31, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 9,779,339 |
| Jul 30, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | - | 6,888,402 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 5,224,099 |
| Jul 28, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 6,565,474 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.57 | 1.59 | 1.59 | -4.79% | 15,750,133 |
| Jul 24, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 7,762,806 |
| Jul 23, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 9,605,622 |
| Jul 22, 2025 | 1.66 | 1.69 | 1.61 | 1.69 | 1.69 | - | 12,385,766 |
| Jul 21, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 9.74% | 26,074,377 |
| Jul 18, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 5,435,419 |
| Jul 17, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 10,510,366 |
| Jul 16, 2025 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 5,666,467 |
| Jul 15, 2025 | 1.49 | 1.54 | 1.47 | 1.53 | 1.53 | 3.38% | 10,605,933 |
| Jul 14, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 5,299,282 |
| Jul 11, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 7,917,216 |
| Jul 10, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | - | 8,015,012 |
| Jul 9, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 9,721,405 |
| Jul 8, 2025 | 1.42 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 7,767,542 |
| Jul 7, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | - | 6,737,161 |
| Jul 4, 2025 | 1.36 | 1.43 | 1.35 | 1.43 | 1.43 | 5.15% | 9,476,335 |
| Jul 3, 2025 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | 8,149,417 |
| Jul 2, 2025 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | 9,395,636 |
| Jul 1, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 4,793,575 |
| Jun 30, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 6,163,609 |
| Jun 27, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 5,909,578 |
| Jun 26, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 5,088,323 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 5,112,094 |
| Jun 24, 2025 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 4,746,580 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 5,150,149 |
| Jun 20, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 9,182,361 |
| Jun 19, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 6,417,772 |
| Jun 18, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 4,314,649 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 3,961,619 |
| Jun 16, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 3,670,996 |
| Jun 13, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 3,493,206 |
| Jun 12, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 5,492,152 |
| Jun 11, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 2,390,552 |
| Jun 10, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 7,301,721 |
| Jun 6, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 3,921,668 |
| Jun 5, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 6,721,316 |
| Jun 4, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | - | 9,266,939 |
| Jun 3, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 2,667,912 |
| Jun 2, 2025 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 3,900,636 |
| May 30, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 7,460,356 |
| May 29, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 4,818,335 |
| May 28, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 4,330,317 |
| May 27, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 3,776,572 |
| May 26, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 2,018,290 |
| May 23, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 3,876,991 |