PWR Holdings Limited (ASX:PWH)
Australia · Delayed Price · Currency is AUD 8.11
+0.36 (4.65%)
Aug 6, 2025, 4:10 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.89 | 8.15 | 7.79 | 8.09 | 8.09 | 4.39% | 956,494 |
| Aug 5, 2025 | 7.84 | 7.86 | 7.67 | 7.75 | 7.75 | 0.39% | 171,291 |
| Aug 4, 2025 | 7.73 | 7.87 | 7.66 | 7.72 | 7.72 | 0.13% | 133,358 |
| Aug 1, 2025 | 7.83 | 7.83 | 7.66 | 7.71 | 7.71 | -1.53% | 105,335 |
| Jul 31, 2025 | 7.93 | 7.94 | 7.81 | 7.83 | 7.83 | -1.51% | 158,458 |
| Jul 30, 2025 | 8.00 | 8.01 | 7.88 | 7.95 | 7.95 | -0.75% | 102,005 |
| Jul 29, 2025 | 7.97 | 8.10 | 7.88 | 8.01 | 8.01 | 0.12% | 307,062 |
| Jul 28, 2025 | 8.05 | 8.05 | 7.87 | 8.00 | 8.00 | -1.11% | 233,118 |
| Jul 25, 2025 | 7.89 | 8.20 | 7.84 | 8.09 | 8.09 | 2.41% | 234,604 |
| Jul 24, 2025 | 7.97 | 8.00 | 7.86 | 7.90 | 7.90 | -0.13% | 142,011 |
| Jul 23, 2025 | 7.82 | 7.95 | 7.73 | 7.91 | 7.91 | 1.15% | 203,097 |
| Jul 22, 2025 | 7.84 | 7.96 | 7.77 | 7.82 | 7.82 | -0.13% | 136,937 |
| Jul 21, 2025 | 7.85 | 7.86 | 7.73 | 7.83 | 7.83 | -0.51% | 110,023 |
| Jul 18, 2025 | 7.75 | 7.87 | 7.66 | 7.87 | 7.87 | 2.47% | 144,792 |
| Jul 17, 2025 | 7.85 | 7.86 | 7.68 | 7.68 | 7.68 | -1.66% | 172,251 |
| Jul 16, 2025 | 7.70 | 7.86 | 7.62 | 7.81 | 7.81 | 1.30% | 181,316 |
| Jul 15, 2025 | 7.57 | 7.71 | 7.52 | 7.71 | 7.71 | 2.12% | 193,574 |
| Jul 14, 2025 | 7.54 | 7.61 | 7.43 | 7.55 | 7.55 | 0.13% | 181,783 |
| Jul 11, 2025 | 7.63 | 7.71 | 7.52 | 7.54 | 7.54 | -1.05% | 151,127 |
| Jul 10, 2025 | 7.61 | 7.67 | 7.51 | 7.62 | 7.62 | 0.93% | 170,442 |
| Jul 9, 2025 | 7.42 | 7.60 | 7.31 | 7.55 | 7.55 | 1.62% | 204,385 |
| Jul 8, 2025 | 7.31 | 7.46 | 7.21 | 7.43 | 7.43 | 1.64% | 152,021 |
| Jul 7, 2025 | 7.27 | 7.35 | 7.10 | 7.31 | 7.31 | 1.11% | 238,177 |
| Jul 4, 2025 | 7.30 | 7.45 | 7.21 | 7.23 | 7.23 | 0.14% | 275,698 |
| Jul 3, 2025 | 7.25 | 7.29 | 7.10 | 7.22 | 7.22 | 0.70% | 167,325 |
| Jul 2, 2025 | 7.05 | 7.28 | 7.05 | 7.17 | 7.17 | 1.13% | 191,827 |
| Jul 1, 2025 | 6.95 | 7.33 | 6.94 | 7.09 | 7.09 | 2.31% | 548,639 |
| Jun 30, 2025 | 6.81 | 6.98 | 6.72 | 6.93 | 6.93 | 2.06% | 309,783 |
| Jun 27, 2025 | 6.41 | 6.89 | 6.37 | 6.79 | 6.79 | 6.93% | 457,104 |
| Jun 26, 2025 | 6.50 | 6.50 | 6.31 | 6.35 | 6.35 | - | 360,199 |
| Jun 25, 2025 | 6.54 | 6.54 | 6.26 | 6.35 | 6.35 | 1.93% | 375,258 |
| Jun 24, 2025 | 6.15 | 6.31 | 6.11 | 6.23 | 6.23 | 1.30% | 488,711 |
| Jun 23, 2025 | 6.27 | 6.28 | 6.07 | 6.15 | 6.15 | -1.91% | 422,691 |
| Jun 20, 2025 | 6.44 | 6.45 | 6.27 | 6.27 | 6.27 | -3.09% | 1,129,300 |
| Jun 19, 2025 | 6.80 | 6.80 | 6.45 | 6.47 | 6.47 | -1.67% | 297,703 |
| Jun 18, 2025 | 6.60 | 6.80 | 6.50 | 6.58 | 6.58 | -1.79% | 253,511 |
| Jun 17, 2025 | 6.49 | 6.71 | 6.46 | 6.70 | 6.70 | 3.88% | 346,936 |
| Jun 16, 2025 | 6.34 | 6.54 | 6.27 | 6.45 | 6.45 | 1.26% | 302,433 |
| Jun 13, 2025 | 6.43 | 6.56 | 6.25 | 6.37 | 6.37 | -0.47% | 442,427 |
| Jun 12, 2025 | 6.55 | 6.57 | 6.36 | 6.40 | 6.40 | -2.88% | 469,581 |
| Jun 11, 2025 | 6.35 | 6.73 | 6.35 | 6.59 | 6.59 | 5.10% | 362,361 |
| Jun 10, 2025 | 7.18 | 7.25 | 6.10 | 6.27 | 6.27 | -11.81% | 1,617,348 |
| Jun 6, 2025 | 7.15 | 7.23 | 6.93 | 7.11 | 7.11 | 0.57% | 266,327 |
| Jun 5, 2025 | 7.01 | 7.22 | 7.01 | 7.07 | 7.07 | 1.00% | 236,752 |
| Jun 4, 2025 | 6.82 | 7.00 | 6.76 | 7.00 | 7.00 | 4.63% | 190,859 |
| Jun 3, 2025 | 6.68 | 6.72 | 6.59 | 6.69 | 6.69 | 0.15% | 230,040 |
| Jun 2, 2025 | 6.68 | 6.79 | 6.60 | 6.68 | 6.68 | -0.15% | 133,936 |
| May 30, 2025 | 6.87 | 6.89 | 6.60 | 6.69 | 6.69 | -2.48% | 273,154 |
| May 29, 2025 | 6.76 | 6.93 | 6.65 | 6.86 | 6.86 | 2.39% | 234,040 |
| May 28, 2025 | 6.76 | 6.80 | 6.63 | 6.70 | 6.70 | -0.59% | 234,832 |