Skip to main content
logo
Next Science Limited (ASX:NXS)
Australia flag Australia · Delayed Price · Currency is AUD
0.1450
+0.0050 (3.57%)
Aug 1, 2025, 4:10 PM AEST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.140.140.140.140.141.43%261,072
Jul 31, 20250.140.140.140.140.14-1.41%461,648
Jul 30, 20250.140.140.140.140.141.43%1,557,393
Jul 29, 20250.150.150.140.140.14-3.45%508,557
Jul 28, 20250.140.150.140.150.153.57%337,213
Jul 25, 20250.140.150.140.140.14-3.45%1,014,256
Jul 24, 20250.150.150.140.150.15-608,070
Jul 23, 20250.150.150.140.150.15-309,105
Jul 22, 20250.140.150.140.150.157.41%684,215
Jul 21, 20250.140.150.140.140.14-3.57%838,379
Jul 20, 20250.140.140.140.140.14-219,683
Jul 18, 20250.140.140.140.140.143.70%15,922
Jul 17, 20250.140.140.140.140.14-3.57%202,501
Jul 16, 20250.140.140.140.140.143.70%11,876
Jul 15, 20250.140.140.140.140.14-3.57%816,908
Jul 14, 20250.140.140.140.140.143.70%21,898
Jul 11, 20250.140.140.140.140.14-255,756
Jul 10, 20250.140.140.140.140.14-2,900
Jul 9, 20250.140.140.140.140.14-171,418
Jul 8, 20250.140.140.140.140.143.85%519,407
Jul 7, 20250.140.140.130.130.13-3.70%1,135,791
Jul 4, 20250.140.140.140.140.14-1,315,640
Jul 3, 20250.140.140.130.140.143.85%804,650
Jul 2, 20250.120.130.110.130.1318.18%4,119,055
Jul 1, 20250.130.150.110.110.1164.18%9,215,319
Jun 30, 20250.070.080.070.070.07-6.94%81,891
Jun 27, 20250.070.070.070.070.07-10.00%166,221
Jun 26, 20250.090.090.080.080.08-28,618
Jun 25, 20250.070.090.070.080.0814.29%480,020
Jun 24, 20250.070.070.070.070.072.94%95,225
Jun 23, 20250.060.070.060.070.079.68%758,496
Jun 20, 20250.060.060.060.060.06-1.59%429,911
Jun 19, 20250.060.060.060.060.068.62%684,996
Jun 18, 20250.060.060.060.060.06-3.33%16,489
Jun 17, 20250.060.060.060.060.061.69%302,596
Jun 16, 20250.060.060.060.060.06-1.67%413,538
Jun 13, 20250.060.070.060.060.06-109,450
Jun 12, 20250.070.070.060.060.06-10.45%402,405
Jun 11, 20250.070.070.070.070.071.52%250,110
Jun 10, 20250.070.070.070.070.07-2.94%104,600
Jun 6, 20250.070.070.070.070.07-1.45%261,242
Jun 5, 20250.070.070.070.070.07-102,406
Jun 4, 20250.070.080.070.070.071.47%408,365
Jun 3, 20250.070.070.070.070.071.49%58,488
Jun 2, 20250.070.070.070.070.07-2.90%244,215
May 30, 20250.070.070.070.070.07-1.43%55,322
May 29, 20250.070.070.070.070.07-1.41%348,389
May 28, 20250.070.080.070.070.07-5.33%3,120
May 27, 20250.080.080.080.080.08-5.06%10,140
May 26, 20250.080.080.080.080.08-5.95%274,364