Lendlease Group (ASX:LLC)
Australia · Delayed Price · Currency is AUD 5.27
0.00 (0.00%)
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 | 5.23 | 5.29 | 5.20 | 5.27 | 5.27 | - | 1,619,148 |
| Jul 31, 2025 | 5.30 | 5.33 | 5.25 | 5.27 | 5.27 | -1.31% | 2,521,757 |
| Jul 30, 2025 | 5.19 | 5.34 | 5.19 | 5.34 | 5.34 | 2.69% | 1,559,134 |
| Jul 29, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 5.20 | - | 767,783 |
| Jul 28, 2025 | 5.19 | 5.23 | 5.17 | 5.20 | 5.20 | 0.19% | 1,194,161 |
| Jul 25, 2025 | 5.26 | 5.27 | 5.17 | 5.19 | 5.19 | -1.33% | 1,163,760 |
| Jul 24, 2025 | 5.26 | 5.28 | 5.22 | 5.26 | 5.26 | 0.57% | 1,764,024 |
| Jul 23, 2025 | 5.19 | 5.23 | 5.18 | 5.23 | 5.23 | 0.97% | 1,761,007 |
| Jul 22, 2025 | 5.20 | 5.21 | 5.13 | 5.18 | 5.18 | - | 2,007,474 |
| Jul 21, 2025 | 5.26 | 5.28 | 5.16 | 5.18 | 5.18 | -1.52% | 1,518,591 |
| Jul 18, 2025 | 5.28 | 5.30 | 5.20 | 5.26 | 5.26 | 0.38% | 2,444,747 |
| Jul 17, 2025 | 5.13 | 5.28 | 5.10 | 5.24 | 5.24 | 2.95% | 3,877,464 |
| Jul 16, 2025 | 5.22 | 5.25 | 5.08 | 5.09 | 5.09 | -1.74% | 4,960,361 |
| Jul 15, 2025 | 5.15 | 5.21 | 5.11 | 5.18 | 5.18 | 1.17% | 1,743,165 |
| Jul 14, 2025 | 5.20 | 5.20 | 5.11 | 5.12 | 5.12 | -2.29% | 3,242,620 |
| Jul 11, 2025 | 5.40 | 5.43 | 5.23 | 5.24 | 5.24 | -2.42% | 1,590,573 |
| Jul 10, 2025 | 5.40 | 5.47 | 5.35 | 5.37 | 5.37 | -0.92% | 1,708,786 |
| Jul 9, 2025 | 5.40 | 5.45 | 5.38 | 5.42 | 5.42 | - | 911,492 |
| Jul 8, 2025 | 5.43 | 5.48 | 5.39 | 5.42 | 5.42 | -0.37% | 1,385,772 |
| Jul 7, 2025 | 5.47 | 5.50 | 5.41 | 5.44 | 5.44 | -0.55% | 669,432 |
| Jul 4, 2025 | 5.47 | 5.55 | 5.43 | 5.47 | 5.47 | -0.36% | 926,362 |
| Jul 3, 2025 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 1.10% | 1,185,527 |
| Jul 2, 2025 | 5.37 | 5.50 | 5.37 | 5.43 | 5.43 | 1.50% | 2,154,950 |
| Jul 1, 2025 | 5.38 | 5.44 | 5.33 | 5.35 | 5.35 | -0.56% | 1,255,409 |
| Jun 30, 2025 | 5.42 | 5.44 | 5.36 | 5.38 | 5.38 | -0.74% | 1,629,566 |
| Jun 27, 2025 | 5.35 | 5.55 | 5.35 | 5.42 | 5.42 | 0.56% | 2,229,300 |
| Jun 26, 2025 | 5.40 | 5.44 | 5.35 | 5.39 | 5.39 | -1.10% | 2,580,323 |
| Jun 25, 2025 | 5.45 | 5.51 | 5.40 | 5.45 | 5.45 | -0.37% | 1,671,491 |
| Jun 24, 2025 | 5.45 | 5.49 | 5.41 | 5.47 | 5.47 | 0.55% | 3,143,606 |
| Jun 23, 2025 | 5.56 | 5.56 | 5.41 | 5.44 | 5.44 | -2.51% | 2,062,882 |
| Jun 20, 2025 | 5.59 | 5.61 | 5.51 | 5.58 | 5.58 | 0.72% | 1,698,963 |
| Jun 19, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | 0.36% | 3,073,375 |
| Jun 18, 2025 | 5.50 | 5.57 | 5.49 | 5.52 | 5.52 | -0.54% | 2,726,280 |
| Jun 17, 2025 | 5.62 | 5.64 | 5.50 | 5.55 | 5.55 | -1.77% | 2,278,407 |
| Jun 16, 2025 | 5.56 | 5.70 | 5.52 | 5.65 | 5.65 | 1.07% | 2,163,234 |
| Jun 13, 2025 | 5.75 | 5.77 | 5.57 | 5.59 | 5.59 | -3.12% | 2,774,495 |
| Jun 12, 2025 | 5.80 | 5.85 | 5.74 | 5.77 | 5.77 | -0.17% | 2,872,663 |
| Jun 11, 2025 | 5.73 | 5.82 | 5.72 | 5.78 | 5.78 | 1.05% | 2,948,269 |
| Jun 10, 2025 | 5.76 | 5.80 | 5.69 | 5.72 | 5.72 | -0.69% | 2,604,002 |
| Jun 6, 2025 | 5.77 | 5.79 | 5.73 | 5.76 | 5.76 | -0.35% | 1,957,069 |
| Jun 5, 2025 | 5.80 | 5.81 | 5.75 | 5.78 | 5.78 | -0.17% | 1,117,237 |
| Jun 4, 2025 | 5.77 | 5.85 | 5.76 | 5.79 | 5.79 | 0.70% | 2,106,510 |
| Jun 3, 2025 | 5.73 | 5.76 | 5.69 | 5.75 | 5.75 | 0.35% | 1,395,431 |
| Jun 2, 2025 | 5.80 | 5.83 | 5.69 | 5.73 | 5.73 | -1.88% | 2,898,238 |
| May 30, 2025 | 5.77 | 5.86 | 5.76 | 5.84 | 5.84 | 1.04% | 3,555,498 |
| May 29, 2025 | 5.80 | 5.85 | 5.74 | 5.78 | 5.78 | - | 1,018,987 |
| May 28, 2025 | 5.79 | 5.88 | 5.77 | 5.78 | 5.78 | 0.17% | 1,250,391 |
| May 27, 2025 | 5.75 | 5.79 | 5.70 | 5.77 | 5.77 | 1.23% | 1,088,111 |
| May 26, 2025 | 5.74 | 5.78 | 5.69 | 5.70 | 5.70 | -1.04% | 2,328,061 |
| May 23, 2025 | 5.80 | 5.81 | 5.74 | 5.76 | 5.76 | -1.03% | 1,165,834 |