ASX:US10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.44	52.44	52.38	52.38	52.38	0.42%	891
Feb 26, 2026	52.06	52.23	52.06	52.16	52.16	-0.02%	7,665
Feb 25, 2026	52.17	52.17	52.17	52.17	52.17	0.12%	502
Feb 23, 2026	52.08	52.11	51.93	52.11	52.11	0.15%	5,159
Feb 20, 2026	52.03	52.03	52.03	52.03	52.03	0.17%	539
Feb 19, 2026	51.94	51.94	51.94	51.94	51.94	-0.12%	2,954
Feb 18, 2026	52.10	52.12	52.00	52.00	52.00	-0.02%	1,259
Feb 16, 2026	52.01	52.01	52.01	52.01	52.01	0.23%	5
Feb 13, 2026	52.02	52.02	51.89	51.89	51.89	0.35%	309
Feb 12, 2026	51.80	51.80	51.71	51.71	51.71	0.04%	20,230
Feb 11, 2026	51.70	51.75	51.69	51.69	51.69	0.27%	3,185
Feb 10, 2026	51.55	51.55	51.55	51.55	51.55	0.14%	19
Feb 9, 2026	51.37	51.48	51.37	51.48	51.48	-0.43%	153
Feb 6, 2026	51.70	51.70	51.70	51.70	51.70	0.90%	19
Feb 5, 2026	51.19	51.25	51.19	51.24	51.24	0.14%	618
Feb 4, 2026	51.23	51.23	51.17	51.17	51.17	-0.16%	2
Feb 3, 2026	51.17	51.25	51.17	51.25	51.25	-0.04%	1,078
Feb 2, 2026	51.32	51.32	51.27	51.27	51.27	0.10%	308
Jan 30, 2026	51.28	51.28	51.22	51.22	51.22	-0.12%	336
Jan 28, 2026	51.17	51.41	51.17	51.28	51.28	-0.12%	313
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