Lifestyle Communities Limited (ASX:LIC)
Australia · Delayed Price · Currency is AUD 4.390
-0.050 (-1.13%)
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 | 4.40 | 4.45 | 4.31 | 4.39 | 4.39 | -1.13% | 372,953 |
| Jul 31, 2025 | 4.40 | 4.53 | 4.37 | 4.44 | 4.44 | 0.45% | 414,076 |
| Jul 30, 2025 | 4.49 | 4.49 | 4.35 | 4.42 | 4.42 | -1.78% | 456,570 |
| Jul 29, 2025 | 4.65 | 4.66 | 4.44 | 4.50 | 4.50 | -3.02% | 407,398 |
| Jul 28, 2025 | 4.76 | 4.77 | 4.58 | 4.64 | 4.64 | -1.49% | 286,761 |
| Jul 25, 2025 | 4.60 | 4.79 | 4.54 | 4.71 | 4.71 | 2.39% | 746,886 |
| Jul 24, 2025 | 4.64 | 4.67 | 4.56 | 4.60 | 4.60 | - | 641,319 |
| Jul 23, 2025 | 4.62 | 4.64 | 4.52 | 4.60 | 4.60 | 0.66% | 1,236,755 |
| Jul 22, 2025 | 4.64 | 4.64 | 4.53 | 4.57 | 4.57 | -1.51% | 391,536 |
| Jul 21, 2025 | 4.70 | 4.70 | 4.49 | 4.64 | 4.64 | -0.22% | 683,312 |
| Jul 18, 2025 | 4.64 | 4.73 | 4.61 | 4.65 | 4.65 | 1.75% | 542,960 |
| Jul 17, 2025 | 4.74 | 4.78 | 4.55 | 4.57 | 4.57 | -3.99% | 776,418 |
| Jul 16, 2025 | 4.47 | 4.78 | 4.47 | 4.76 | 4.76 | 6.49% | 1,312,171 |
| Jul 15, 2025 | 4.26 | 4.63 | 4.16 | 4.47 | 4.47 | 7.71% | 1,618,309 |
| Jul 14, 2025 | 4.66 | 4.67 | 4.15 | 4.15 | 4.15 | -9.19% | 1,914,643 |
| Jul 11, 2025 | 4.87 | 4.96 | 4.57 | 4.57 | 4.57 | -5.38% | 1,309,998 |
| Jul 10, 2025 | 4.43 | 4.84 | 4.31 | 4.83 | 4.83 | 9.28% | 2,819,599 |
| Jul 9, 2025 | 4.12 | 5.09 | 4.08 | 4.42 | 4.42 | -37.22% | 6,699,535 |
| Jul 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 4, 2025 | 7.00 | 7.13 | 6.95 | 7.04 | 7.04 | 0.86% | 185,110 |
| Jul 3, 2025 | 6.98 | 7.04 | 6.82 | 6.98 | 6.98 | 0.43% | 324,338 |
| Jul 2, 2025 | 7.19 | 7.19 | 6.91 | 6.95 | 6.95 | -1.97% | 382,646 |
| Jul 1, 2025 | 7.10 | 7.11 | 7.00 | 7.09 | 7.09 | 1.29% | 164,261 |
| Jun 30, 2025 | 7.00 | 7.10 | 6.94 | 7.00 | 7.00 | 1.01% | 360,757 |
| Jun 27, 2025 | 6.95 | 7.04 | 6.85 | 6.93 | 6.93 | 2.82% | 367,684 |
| Jun 26, 2025 | 6.82 | 6.93 | 6.68 | 6.74 | 6.74 | -1.89% | 376,102 |
| Jun 25, 2025 | 6.75 | 6.94 | 6.74 | 6.87 | 6.87 | 1.93% | 349,950 |
| Jun 24, 2025 | 6.85 | 7.07 | 6.68 | 6.74 | 6.74 | -0.44% | 290,983 |
| Jun 23, 2025 | 6.65 | 6.87 | 6.61 | 6.77 | 6.77 | 1.20% | 442,666 |
| Jun 20, 2025 | 6.45 | 6.69 | 6.37 | 6.69 | 6.69 | 4.37% | 1,264,343 |
| Jun 19, 2025 | 6.40 | 6.55 | 6.05 | 6.41 | 6.41 | -2.88% | 1,214,441 |
| Jun 18, 2025 | 6.60 | 6.72 | 6.47 | 6.60 | 6.60 | -0.75% | 681,229 |
| Jun 17, 2025 | 6.90 | 6.90 | 6.63 | 6.65 | 6.65 | -2.78% | 593,109 |
| Jun 16, 2025 | 6.90 | 6.97 | 6.77 | 6.84 | 6.84 | -0.44% | 183,546 |
| Jun 13, 2025 | 6.95 | 6.99 | 6.77 | 6.87 | 6.87 | -0.43% | 218,339 |
| Jun 12, 2025 | 6.88 | 7.03 | 6.81 | 6.90 | 6.90 | 1.02% | 442,009 |
| Jun 11, 2025 | 6.73 | 7.07 | 6.64 | 6.83 | 6.83 | 2.71% | 393,727 |
| Jun 10, 2025 | 6.65 | 6.92 | 6.57 | 6.65 | 6.65 | -0.60% | 346,954 |
| Jun 6, 2025 | 6.91 | 6.94 | 6.56 | 6.69 | 6.69 | -2.48% | 291,698 |
| Jun 5, 2025 | 6.96 | 7.08 | 6.84 | 6.86 | 6.86 | -2.14% | 304,934 |
| Jun 4, 2025 | 7.00 | 7.09 | 6.87 | 7.01 | 7.01 | 2.34% | 372,533 |
| Jun 3, 2025 | 7.03 | 7.07 | 6.81 | 6.85 | 6.85 | -2.14% | 383,240 |
| Jun 2, 2025 | 6.87 | 7.06 | 6.73 | 7.00 | 7.00 | 2.19% | 249,491 |
| May 30, 2025 | 6.93 | 6.98 | 6.75 | 6.85 | 6.85 | -2.28% | 456,435 |
| May 29, 2025 | 7.10 | 7.22 | 7.01 | 7.01 | 7.01 | -1.27% | 223,328 |
| May 28, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | -1.53% | 267,986 |
| May 27, 2025 | 7.24 | 7.28 | 7.04 | 7.21 | 7.21 | - | 186,498 |
| May 26, 2025 | 7.32 | 7.42 | 7.14 | 7.21 | 7.21 | -2.04% | 280,502 |
| May 23, 2025 | 7.23 | 7.38 | 7.16 | 7.36 | 7.36 | 1.80% | 160,585 |