ASX:US10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	51.34	51.34	51.34	51.34	51.34	0.25%	16
Jan 23, 2026	51.18	51.21	51.18	51.21	51.21	-0.08%	3,081
Jan 22, 2026	51.18	51.26	51.18	51.25	51.25	0.27%	147
Jan 21, 2026	51.10	51.12	51.10	51.11	51.11	-0.16%	28
Jan 20, 2026	51.17	51.22	51.17	51.19	51.19	-0.14%	521
Jan 19, 2026	51.38	51.38	51.20	51.26	51.26	-0.70%	1,591
Jan 15, 2026	51.60	51.62	51.60	51.62	51.62	0.29%	18
Jan 14, 2026	51.35	51.47	51.35	51.47	51.47	0.02%	161
Jan 13, 2026	51.46	51.46	51.46	51.46	51.46	-0.08%	70
Jan 12, 2026	51.37	51.50	51.37	51.50	51.50	0.18%	563
Jan 9, 2026	51.41	51.41	51.41	51.41	51.41	-0.08%	1
Jan 7, 2026	51.50	51.52	51.45	51.45	51.45	0.08%	577
Jan 5, 2026	51.41	51.41	51.41	51.41	51.41	0.06%	1
Jan 2, 2026	51.38	51.38	51.38	51.38	51.38	-0.89%	1
Dec 31, 2025	51.99	51.99	51.84	51.84	51.45	-0.25%	6
Dec 30, 2025	52.03	52.06	51.97	51.97	51.58	0.19%	252
Dec 29, 2025	51.97	51.97	51.85	51.87	51.48	0.15%	673
Dec 24, 2025	51.85	51.85	51.79	51.79	51.40	-0.13%	389
Dec 23, 2025	51.85	51.86	51.79	51.86	51.47	0.08%	202
Dec 22, 2025	51.91	51.91	51.82	51.82	51.43	-0.02%	277
Dec 18, 2025	51.83	51.83	51.83	51.83	51.44	0.21%	2
Dec 17, 2025	51.75	51.83	51.72	51.72	51.33	0.12%	6,918
Dec 15, 2025	51.57	51.71	51.57	51.66	51.27	-0.17%	13
Dec 12, 2025	51.75	51.75	51.75	51.75	51.36	-0.19%	195
Dec 11, 2025	51.75	51.85	51.75	51.85	51.46	0.52%	452
Dec 10, 2025	51.65	51.66	51.58	51.58	51.19	-0.14%	2,004
Dec 9, 2025	51.83	51.83	51.65	51.65	51.26	-0.33%	1,073
Dec 8, 2025	51.72	51.82	51.72	51.82	51.43	-0.25%	59
Dec 5, 2025	51.91	51.95	51.91	51.95	51.56	-0.04%	507
Dec 4, 2025	51.98	52.04	51.97	51.97	51.58	0.04%	464
Dec 3, 2025	51.92	52.01	51.92	51.95	51.56	0.17%	804
Dec 2, 2025	51.95	51.99	51.84	51.86	51.47	-0.63%	35,231
Dec 1, 2025	52.18	52.19	52.11	52.19	51.80	-0.17%	725
Nov 28, 2025	52.25	52.28	52.20	52.28	51.89	0.10%	322
Nov 27, 2025	52.22	52.31	52.22	52.23	51.84	-0.04%	1,603
Nov 26, 2025	52.19	52.26	52.18	52.25	51.86	0.29%	291
Nov 25, 2025	52.32	52.32	52.09	52.10	51.71	0.19%	673
Nov 24, 2025	52.02	52.02	52.00	52.00	51.61	0.31%	3
Nov 21, 2025	51.87	51.91	51.84	51.84	51.45	0.23%	853
Nov 20, 2025	51.78	51.78	51.65	51.72	51.33	-0.12%	152
Nov 19, 2025	51.74	51.79	51.74	51.78	51.39	0.10%	800
Nov 18, 2025	51.63	51.78	51.63	51.73	51.34	0.12%	5,342
Nov 17, 2025	51.70	51.70	51.60	51.67	51.28	-0.15%	2,252
Nov 14, 2025	51.74	51.75	51.70	51.75	51.36	-0.12%	536
Nov 13, 2025	51.90	51.90	51.81	51.81	51.42	0.02%	1,666
Nov 12, 2025	51.87	51.87	51.77	51.80	51.41	0.21%	4,534
Nov 11, 2025	51.67	51.69	51.67	51.69	51.30	0.16%	1,278
Nov 10, 2025	51.61	51.67	51.59	51.61	51.22	-0.31%	701
Nov 7, 2025	51.73	51.77	51.72	51.77	51.38	0.39%	1,082
Nov 6, 2025	51.54	51.58	51.54	51.57	51.18	-0.39%	11,100