Skip to main content
logo
Starpharma Holdings Limited (ASX:SPL)
Australia flag Australia · Delayed Price · Currency is AUD
0.1350
-0.0100 (-6.90%)
Aug 14, 2025, 10:21 AM AEST

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.150.150.140.14--6.90%2,068,502
Aug 13, 20250.120.150.120.150.1526.09%1,752,022
Aug 12, 20250.120.120.120.120.124.55%277,242
Aug 11, 20250.110.110.110.110.1110.00%387,042
Aug 8, 20250.110.110.100.100.10-4.76%399,699
Aug 7, 20250.100.110.100.110.117.14%454,757
Aug 6, 20250.100.100.100.100.101.03%74,724
Aug 5, 20250.100.100.100.100.101.04%21,731
Aug 4, 20250.100.100.100.100.10--
Aug 1, 20250.100.110.100.100.10-4.00%147,725
Jul 31, 20250.100.110.100.100.105.26%604,635
Jul 30, 20250.100.100.100.100.10-80,940
Jul 29, 20250.100.100.090.100.10-5.00%501,079
Jul 28, 20250.100.100.100.100.104.17%128,690
Jul 27, 20250.100.100.100.100.10-1,100
Jul 25, 20250.100.100.090.100.10-985,698
Jul 24, 20250.100.100.100.100.10-1.03%652,804
Jul 23, 20250.100.100.100.100.10-3.00%560,265
Jul 22, 20250.110.110.100.100.10-4.76%717,515
Jul 21, 20250.110.110.100.110.11-249,924
Jul 18, 20250.110.110.100.110.115.00%229,463
Jul 17, 20250.100.100.100.100.10-4,223
Jul 16, 20250.100.100.100.100.103.09%10,543
Jul 15, 20250.100.100.100.100.10-2.02%162,146
Jul 14, 20250.100.100.100.100.101.02%43,663
Jul 11, 20250.100.100.100.100.10-2.00%30,947
Jul 10, 20250.100.100.100.100.106.38%653,111
Jul 9, 20250.100.100.090.090.09-71,636
Jul 8, 20250.090.100.090.090.091.08%249,901
Jul 7, 20250.090.090.090.090.092.20%154,591
Jul 4, 20250.090.090.090.090.09-1.09%183,259
Jul 3, 20250.090.090.090.090.095.75%94,372
Jul 2, 20250.090.090.090.090.09-10,000
Jul 1, 20250.090.090.090.090.09-1.14%291,856
Jun 30, 20250.090.090.090.090.09-2.22%457,089
Jun 27, 20250.090.090.090.090.09-1.10%143,800
Jun 26, 20250.090.090.090.090.093.41%1,156,766
Jun 25, 20250.090.090.090.090.09-272,989
Jun 24, 20250.090.090.090.090.092.33%934,093
Jun 23, 20250.090.090.080.090.09-2.27%443,490
Jun 20, 20250.090.090.090.090.09-1.12%228,795
Jun 19, 20250.090.090.090.090.09-1.11%448,263
Jun 18, 20250.090.100.090.090.091.12%726,633
Jun 17, 20250.090.090.090.090.09-2.20%228,568
Jun 16, 20250.090.090.090.090.09-3.19%623,688
Jun 13, 20250.090.090.090.090.094.44%237,353
Jun 12, 20250.090.090.090.090.091.12%421,357
Jun 11, 20250.090.090.090.090.09-2.20%775,151
Jun 10, 20250.090.090.090.090.09-2.15%1,848,971
Jun 6, 20250.090.100.090.090.09-1.06%895,440