Johns Lyng Group Limited (ASX:JLG)
Australia · Delayed Price · Currency is AUD 3.910
-0.010 (-0.26%)
Aug 8, 2025, 3:38 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.91 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 1,888,578 |
| Aug 6, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,594,801 |
| Aug 5, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,073,277 |
| Aug 4, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 974,003 |
| Aug 1, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | - | 2,476,884 |
| Jul 31, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | - | 1,338,346 |
| Jul 30, 2025 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.26% | 2,525,676 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | 0.26% | 1,793,780 |
| Jul 28, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.26% | 2,039,582 |
| Jul 25, 2025 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 1,371,269 |
| Jul 24, 2025 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.51% | 1,772,898 |
| Jul 23, 2025 | 3.91 | 3.91 | 3.89 | 3.91 | 3.91 | - | 2,401,147 |
| Jul 22, 2025 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 0.51% | 3,991,693 |
| Jul 21, 2025 | 3.90 | 3.91 | 3.89 | 3.89 | 3.89 | -0.51% | 1,691,519 |
| Jul 18, 2025 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 0.26% | 2,295,267 |
| Jul 17, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 2,279,469 |
| Jul 16, 2025 | 3.89 | 3.90 | 3.88 | 3.89 | 3.89 | - | 3,339,191 |
| Jul 15, 2025 | 3.89 | 3.90 | 3.88 | 3.89 | 3.89 | 0.26% | 5,541,729 |
| Jul 14, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -0.51% | 6,968,490 |
| Jul 11, 2025 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | 22.64% | 24,106,416 |
| Jul 10, 2025 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | - | 1,440,733 |
| Jul 9, 2025 | 3.12 | 3.18 | 3.06 | 3.18 | 3.18 | 2.58% | 1,348,085 |
| Jul 8, 2025 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | -1.27% | 1,960,676 |
| Jul 7, 2025 | 3.19 | 3.21 | 3.12 | 3.14 | 3.14 | -1.88% | 1,288,480 |
| Jul 4, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 0.95% | 1,222,295 |
| Jul 3, 2025 | 3.16 | 3.19 | 3.10 | 3.17 | 3.17 | 0.96% | 722,613 |
| Jul 2, 2025 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | -0.32% | 988,805 |
| Jul 1, 2025 | 3.18 | 3.23 | 3.12 | 3.15 | 3.15 | -0.63% | 1,364,040 |
| Jun 30, 2025 | 3.11 | 3.18 | 3.08 | 3.17 | 3.17 | 0.63% | 1,312,161 |
| Jun 27, 2025 | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | 2.94% | 1,617,187 |
| Jun 26, 2025 | 3.03 | 3.11 | 3.00 | 3.06 | 3.06 | 1.32% | 1,373,344 |
| Jun 25, 2025 | 2.90 | 3.05 | 2.86 | 3.02 | 3.02 | 4.14% | 2,148,075 |
| Jun 24, 2025 | 2.85 | 2.92 | 2.84 | 2.90 | 2.90 | 2.84% | 1,738,406 |
| Jun 23, 2025 | 2.83 | 2.89 | 2.80 | 2.82 | 2.82 | -0.35% | 1,917,238 |
| Jun 20, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -1.74% | 1,065,151 |
| Jun 19, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | -0.35% | 733,578 |
| Jun 18, 2025 | 2.92 | 2.97 | 2.86 | 2.89 | 2.89 | -0.69% | 521,370 |
| Jun 17, 2025 | 2.90 | 2.93 | 2.86 | 2.91 | 2.91 | 1.04% | 586,038 |
| Jun 16, 2025 | 2.86 | 2.96 | 2.86 | 2.88 | 2.88 | 0.70% | 1,321,453 |
| Jun 13, 2025 | 2.96 | 2.98 | 2.84 | 2.86 | 2.86 | -2.39% | 2,258,310 |
| Jun 12, 2025 | 2.99 | 3.04 | 2.91 | 2.93 | 2.93 | -2.01% | 4,173,007 |
| Jun 11, 2025 | 3.01 | 3.12 | 2.87 | 2.99 | 2.99 | 17.72% | 6,567,828 |
| Jun 10, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jun 6, 2025 | 2.59 | 2.59 | 2.52 | 2.54 | 2.54 | -0.39% | 797,506 |
| Jun 5, 2025 | 2.59 | 2.60 | 2.53 | 2.55 | 2.55 | -1.16% | 821,482 |
| Jun 4, 2025 | 2.56 | 2.63 | 2.55 | 2.58 | 2.58 | 0.78% | 1,695,595 |
| Jun 3, 2025 | 2.54 | 2.59 | 2.51 | 2.56 | 2.56 | 0.79% | 1,021,105 |
| Jun 2, 2025 | 2.55 | 2.61 | 2.52 | 2.54 | 2.54 | -0.39% | 1,169,141 |
| May 30, 2025 | 2.53 | 2.56 | 2.45 | 2.55 | 2.55 | 1.19% | 9,661,551 |
| May 29, 2025 | 2.46 | 2.56 | 2.46 | 2.52 | 2.52 | 3.28% | 2,202,699 |