Skip to main content
logo
Fletcher Building Limited (ASX:FBU)
Australia flag Australia · Delayed Price · Currency is AUD
2.760
-0.030 (-1.08%)
Aug 1, 2025, 4:10 PM AEST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.792.792.732.762.76-1.08%897,710
Jul 31, 20252.792.802.772.792.79-0.36%429,127
Jul 30, 20252.782.832.742.802.801.82%587,547
Jul 29, 20252.752.762.692.752.750.36%1,755,923
Jul 28, 20252.702.742.692.742.741.48%506,674
Jul 25, 20252.762.772.702.702.70-1.82%296,251
Jul 24, 20252.792.812.742.752.75-0.72%396,588
Jul 23, 20252.782.802.762.772.77-636,553
Jul 22, 20252.852.852.762.772.77-0.72%634,072
Jul 21, 20252.772.802.752.792.79-305,863
Jul 18, 20252.722.832.722.792.792.95%830,016
Jul 17, 20252.742.742.702.712.710.74%503,233
Jul 16, 20252.732.732.692.692.69-1.82%433,883
Jul 15, 20252.782.822.742.742.74-1.08%346,103
Jul 14, 20252.762.802.752.772.77-1.07%427,556
Jul 11, 20252.792.862.782.802.80-0.36%476,082
Jul 10, 20252.792.832.752.812.811.81%841,558
Jul 9, 20252.842.862.762.762.76-2.82%524,830
Jul 8, 20252.822.872.812.842.840.35%627,525
Jul 7, 20252.822.852.812.832.83-297,376
Jul 4, 20252.822.862.802.832.830.35%757,576
Jul 3, 20252.762.822.752.822.821.81%551,018
Jul 2, 20252.822.822.752.772.770.36%1,073,086
Jul 1, 20252.712.782.712.762.762.22%831,372
Jun 30, 20252.722.722.642.702.701.12%2,109,305
Jun 27, 20252.702.722.672.672.67-913,554
Jun 26, 20252.652.682.642.672.67-1,257,133
Jun 25, 20252.742.762.662.672.67-3.26%1,620,282
Jun 24, 20252.802.852.742.762.76-3.16%2,766,902
Jun 23, 20252.942.952.822.852.85-1.72%873,853
Jun 20, 20253.003.002.902.902.90-0.34%1,713,994
Jun 19, 20253.013.042.882.912.91-3.64%1,306,666
Jun 18, 20252.993.072.983.023.020.67%1,491,001
Jun 17, 20252.973.042.963.003.001.69%1,346,100
Jun 16, 20252.973.022.942.952.95-1.34%541,318
Jun 13, 20252.983.032.972.992.99-1.64%1,160,846
Jun 12, 20253.083.083.023.043.04-1.30%1,238,699
Jun 11, 20252.973.112.933.083.0810.00%2,810,400
Jun 10, 20252.842.852.782.802.80-1.75%1,000,389
Jun 6, 20252.852.902.812.852.85-2.73%1,243,790
Jun 5, 20252.952.962.882.932.93-0.68%2,231,059
Jun 4, 20252.983.012.942.952.95-1,332,379
Jun 3, 20252.932.992.902.952.951.03%930,113
Jun 2, 20252.912.972.902.922.92-0.34%722,942
May 30, 20252.882.932.872.932.931.38%8,750,212
May 29, 20252.892.912.822.892.890.35%944,524
May 28, 20252.942.952.862.882.88-1.71%1,304,415
May 27, 20252.982.982.892.932.93-1.01%625,066
May 26, 20253.003.032.952.962.96-1.99%776,667
May 23, 20253.053.072.993.023.02-0.98%675,820