EDU Holdings Limited (ASX:EDU)
Australia · Delayed Price · Currency is AUD 0.4450
+0.0250 (5.95%)
Aug 1, 2025, 2:56 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 5.95% | 258,078 |
| Jul 31, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -4.55% | 56,806 |
| Jul 30, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | - | 793,498 |
| Jul 29, 2025 | 0.45 | 0.47 | 0.38 | 0.44 | 0.44 | 2.33% | 1,135,227 |
| Jul 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 690,399 |
| Jul 25, 2025 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -4.55% | 315,132 |
| Jul 24, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | 3.53% | 458,003 |
| Jul 23, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 11.84% | 585,325 |
| Jul 22, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 329,185 |
| Jul 21, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 2.74% | 89,366 |
| Jul 18, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | 0.37 | -2.67% | 589,006 |
| Jul 17, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 837,382 |
| Jul 16, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 365,705 |
| Jul 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 157,655 |
| Jul 14, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 161,247 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 167,513 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 362,157 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,019,572 |
| Jul 8, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 385,899 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 57,966 |
| Jul 4, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 127,550 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 275,634 |
| Jul 2, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 1,146,468 |
| Jul 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.55% | 163,984 |
| Jun 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 214,008 |
| Jun 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 350,582 |
| Jun 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 176,736 |
| Jun 25, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 349,033 |
| Jun 24, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 658,089 |
| Jun 23, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -7.35% | 264,722 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 260,709 |
| Jun 19, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 9.84% | 4,710,793 |
| Jun 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 299,429 |
| Jun 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,139,828 |
| Jun 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 9.43% | 1,949,657 |
| Jun 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 523,498 |
| Jun 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 1,671,395 |
| Jun 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 275,816 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 18,136 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 1,272,486 |
| Jun 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.74% | 497,141 |
| Jun 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 330,954 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 309,778 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,093,463 |
| May 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 425,555 |
| May 29, 2025 | 0.19 | 0.30 | 0.19 | 0.28 | 0.28 | 40.00% | 2,400,082 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 898,827 |
| May 27, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,046,035 |
| May 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 934,863 |
| May 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 64,032 |