Jumbo Interactive Limited (ASX:JIN)
Australia · Delayed Price · Currency is AUD 10.39
-0.12 (-1.14%)
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 | 10.49 | 10.58 | 10.30 | 10.39 | 10.39 | -1.14% | 191,234 |
| Jul 31, 2025 | 10.30 | 10.60 | 10.27 | 10.51 | 10.51 | 1.35% | 268,051 |
| Jul 30, 2025 | 10.28 | 10.42 | 10.23 | 10.37 | 10.37 | 0.97% | 170,911 |
| Jul 29, 2025 | 10.25 | 10.33 | 10.20 | 10.27 | 10.27 | -0.58% | 132,995 |
| Jul 28, 2025 | 10.30 | 10.33 | 10.15 | 10.33 | 10.33 | 0.19% | 191,296 |
| Jul 25, 2025 | 10.25 | 10.41 | 10.19 | 10.31 | 10.31 | 0.29% | 130,947 |
| Jul 24, 2025 | 10.40 | 10.46 | 10.17 | 10.28 | 10.28 | - | 159,551 |
| Jul 23, 2025 | 10.11 | 10.30 | 10.07 | 10.28 | 10.28 | 1.68% | 218,778 |
| Jul 22, 2025 | 9.95 | 10.17 | 9.93 | 10.11 | 10.11 | 2.54% | 170,522 |
| Jul 21, 2025 | 10.18 | 10.19 | 9.86 | 9.86 | 9.86 | -3.14% | 281,267 |
| Jul 18, 2025 | 10.10 | 10.24 | 10.04 | 10.18 | 10.18 | 1.70% | 195,479 |
| Jul 17, 2025 | 10.01 | 10.07 | 9.90 | 10.01 | 10.01 | 0.20% | 194,038 |
| Jul 16, 2025 | 9.90 | 10.09 | 9.86 | 9.99 | 9.99 | 0.40% | 250,738 |
| Jul 15, 2025 | 9.77 | 9.95 | 9.75 | 9.95 | 9.95 | 2.05% | 197,865 |
| Jul 14, 2025 | 9.84 | 9.89 | 9.71 | 9.75 | 9.75 | -1.42% | 133,072 |
| Jul 11, 2025 | 9.90 | 9.93 | 9.66 | 9.89 | 9.89 | 0.61% | 242,299 |
| Jul 10, 2025 | 10.29 | 10.49 | 9.70 | 9.83 | 9.83 | -5.39% | 538,394 |
| Jul 9, 2025 | 10.10 | 10.49 | 10.10 | 10.39 | 10.39 | 2.67% | 291,491 |
| Jul 8, 2025 | 10.11 | 10.19 | 9.89 | 10.12 | 10.12 | 2.53% | 234,733 |
| Jul 7, 2025 | 10.13 | 10.13 | 9.85 | 9.87 | 9.87 | -1.99% | 127,438 |
| Jul 4, 2025 | 10.06 | 10.16 | 9.96 | 10.07 | 10.07 | 0.30% | 202,764 |
| Jul 3, 2025 | 10.04 | 10.07 | 9.82 | 10.04 | 10.04 | 0.10% | 168,684 |
| Jul 2, 2025 | 10.06 | 10.17 | 9.97 | 10.03 | 10.03 | 0.20% | 211,956 |
| Jul 1, 2025 | 9.81 | 10.06 | 9.73 | 10.01 | 10.01 | 2.14% | 221,096 |
| Jun 30, 2025 | 9.70 | 9.82 | 9.60 | 9.80 | 9.80 | 0.62% | 225,593 |
| Jun 27, 2025 | 9.80 | 9.94 | 9.73 | 9.74 | 9.74 | -0.61% | 268,181 |
| Jun 26, 2025 | 9.69 | 9.86 | 9.63 | 9.80 | 9.80 | 0.72% | 311,654 |
| Jun 25, 2025 | 9.65 | 9.79 | 9.63 | 9.73 | 9.73 | 0.83% | 195,634 |
| Jun 24, 2025 | 9.75 | 9.79 | 9.61 | 9.65 | 9.65 | 0.31% | 240,538 |
| Jun 23, 2025 | 9.70 | 9.83 | 9.58 | 9.62 | 9.62 | -0.82% | 260,569 |
| Jun 20, 2025 | 9.60 | 9.80 | 9.52 | 9.70 | 9.70 | 1.15% | 239,707 |
| Jun 19, 2025 | 9.75 | 9.82 | 9.59 | 9.59 | 9.59 | -1.94% | 155,279 |
| Jun 18, 2025 | 9.69 | 9.90 | 9.69 | 9.78 | 9.78 | 0.82% | 293,171 |
| Jun 17, 2025 | 9.50 | 9.74 | 9.45 | 9.70 | 9.70 | 2.11% | 423,852 |
| Jun 16, 2025 | 9.60 | 9.63 | 9.50 | 9.50 | 9.50 | -1.55% | 281,347 |
| Jun 13, 2025 | 9.66 | 9.75 | 9.51 | 9.65 | 9.65 | -0.21% | 403,519 |
| Jun 12, 2025 | 9.68 | 9.76 | 9.59 | 9.67 | 9.67 | -0.10% | 372,798 |
| Jun 11, 2025 | 9.58 | 9.85 | 9.52 | 9.68 | 9.68 | 0.10% | 572,154 |
| Jun 10, 2025 | 9.65 | 9.75 | 9.57 | 9.67 | 9.67 | 0.73% | 265,538 |
| Jun 6, 2025 | 9.77 | 9.90 | 9.60 | 9.60 | 9.60 | -1.74% | 260,980 |
| Jun 5, 2025 | 9.63 | 9.82 | 9.48 | 9.77 | 9.77 | 1.98% | 315,862 |
| Jun 4, 2025 | 9.58 | 9.62 | 9.47 | 9.58 | 9.58 | 1.38% | 331,284 |
| Jun 3, 2025 | 9.60 | 9.61 | 9.38 | 9.45 | 9.45 | -0.63% | 379,981 |
| Jun 2, 2025 | 9.80 | 9.95 | 9.51 | 9.51 | 9.51 | -2.96% | 325,089 |
| May 30, 2025 | 10.00 | 10.01 | 9.46 | 9.80 | 9.80 | -3.07% | 2,896,802 |
| May 29, 2025 | 9.99 | 10.25 | 9.99 | 10.11 | 10.11 | 2.12% | 323,493 |
| May 28, 2025 | 10.32 | 10.53 | 9.89 | 9.90 | 9.90 | -3.41% | 278,262 |
| May 27, 2025 | 9.86 | 10.31 | 9.86 | 10.25 | 10.25 | 4.17% | 485,575 |
| May 26, 2025 | 9.83 | 9.96 | 9.72 | 9.84 | 9.84 | 0.20% | 272,643 |
| May 23, 2025 | 9.69 | 9.94 | 9.67 | 9.82 | 9.82 | 1.34% | 311,610 |