Sequoia Financial Group Limited (ASX:SEQ)
Australia · Delayed Price · Currency is AUD 0.2950
+0.0100 (3.51%)
Aug 1, 2025, 3:45 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 1.75% | 140,542 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 529,958 |
| Jul 30, 2025 | 0.25 | 0.30 | 0.22 | 0.28 | 0.28 | 16.67% | 2,403,654 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 28, 2025 | 0.34 | 0.34 | 0.24 | 0.24 | 0.24 | -28.78% | 1,726,409 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.60% | 410,869 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 179,350 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 1,185,460 |
| Jul 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 421,588 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.43% | 654,829 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 700,203 |
| Jul 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.85% | 595,521 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.22% | 56,719 |
| Jul 15, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 1,297,735 |
| Jul 14, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,505,169 |
| Jul 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 334,738 |
| Jul 10, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | - | 224,004 |
| Jul 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.91% | 239,963 |
| Jul 8, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.94% | 422,467 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 431,375 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 809,799 |
| Jul 3, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 224,660 |
| Jul 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 537,945 |
| Jul 1, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 369,228 |
| Jun 30, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 308,011 |
| Jun 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 105,876 |
| Jun 26, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 138,148 |
| Jun 25, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 281,261 |
| Jun 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 139,866 |
| Jun 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 102,307 |
| Jun 20, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 294,658 |
| Jun 19, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 43,987 |
| Jun 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 33,910 |
| Jun 17, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 77,195 |
| Jun 16, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 811,846 |
| Jun 13, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 1,160,123 |
| Jun 12, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 76,214 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 63,079 |
| Jun 10, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 197,149 |
| Jun 6, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 151,251 |
| Jun 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 57,071 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 215,243 |
| Jun 3, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 150,710 |
| Jun 2, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 13,664 |
| May 30, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 90,463 |
| May 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.48% | 182,786 |
| May 28, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -4.29% | 81,878 |
| May 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 10,402 |
| May 26, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 77,806 |
| May 23, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 85,740 |