Skip to main content
logo
Holista Colltech Limited (ASX:HCT)
Australia flag Australia · Delayed Price · Currency is AUD
0.1100
+0.0110 (11.11%)
Aug 1, 2025, 3:58 PM AEST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.100.110.100.110.1111.11%736,638
Jul 31, 20250.090.100.090.100.1011.24%1,003,571
Jul 30, 20250.090.090.090.090.09-291,913
Jul 29, 20250.070.090.070.090.0921.92%1,141,723
Jul 28, 20250.070.070.070.070.072.82%554,635
Jul 25, 20250.070.070.070.070.071.43%283,176
Jul 24, 20250.070.070.070.070.07-28,451
Jul 23, 20250.070.070.070.070.07-330,141
Jul 22, 20250.070.070.070.070.071.45%128,128
Jul 21, 20250.070.070.070.070.07-7,293
Jul 20, 20250.070.070.070.070.07-1.43%6,834
Jul 18, 20250.070.070.060.070.07-182,773
Jul 17, 20250.070.070.060.070.071.45%113,535
Jul 16, 20250.070.070.070.070.07-100,335
Jul 15, 20250.070.070.070.070.072.99%418,306
Jul 14, 20250.070.070.070.070.073.08%82,253
Jul 11, 20250.070.070.070.070.07-1.52%20,270
Jul 10, 20250.060.070.060.070.073.13%898,764
Jul 9, 20250.060.060.060.060.061.59%211,232
Jul 8, 20250.060.070.060.060.066.78%2,431,063
Jul 7, 20250.060.060.060.060.065.36%283,201
Jul 4, 20250.060.060.060.060.06-29,259
Jul 3, 20250.060.060.060.060.061.82%71,430
Jul 2, 20250.060.060.060.060.0610.00%10,001
Jul 1, 20250.050.050.050.050.05--
Jun 30, 20250.060.060.050.050.05-10.71%107,727
Jun 27, 20250.060.060.060.060.06-2,009
Jun 26, 20250.060.060.060.060.061.82%5,343
Jun 25, 20250.060.060.060.060.065.77%132,273
Jun 24, 20250.050.050.050.050.05-179
Jun 23, 20250.060.060.050.050.05-3.70%164,257
Jun 20, 20250.060.060.050.050.05-1.82%18,674
Jun 19, 20250.050.060.050.060.06-12,065
Jun 18, 20250.060.060.050.060.06-11.29%67,243
Jun 17, 20250.060.060.050.060.06-253,326
Jun 16, 20250.060.060.060.060.06-154,792
Jun 13, 20250.060.060.060.060.065.08%3,542
Jun 12, 20250.060.060.060.060.061.72%173,035
Jun 11, 20250.060.060.060.060.06-1.69%201,381
Jun 10, 20250.060.060.050.060.06-1.67%121,347
Jun 6, 20250.070.070.060.060.06-7.69%150,729
Jun 5, 20250.060.070.060.070.076.56%71,016
Jun 4, 20250.060.060.060.060.061.67%205,955
Jun 3, 20250.060.060.050.060.06-163,928
Jun 2, 20250.060.060.060.060.06-40,064
May 30, 20250.060.060.060.060.065.26%83,596
May 29, 20250.050.060.050.060.069.62%549,168
May 28, 20250.050.050.050.050.05-373,416
May 27, 20250.050.050.050.050.05-1.89%27,766
May 26, 20250.050.050.050.050.056.00%3,514