ASX:US10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	49.59	49.59	49.59	49.59	49.59	0.47%	898
Aug 24, 2026	49.37	49.37	49.31	49.36	49.36	-0.02%	547
Aug 21, 2026	49.49	49.49	49.35	49.37	49.37	-0.34%	154
Aug 20, 2026	49.55	49.59	49.54	49.54	49.54	0.22%	9,792
Aug 19, 2026	49.45	49.45	49.43	49.43	49.43	0.22%	236
Aug 18, 2026	49.34	49.34	49.32	49.32	49.32	-0.30%	356
Aug 17, 2026	49.50	49.50	49.47	49.47	49.47	-0.12%	425
Aug 14, 2026	49.53	49.53	49.53	49.53	49.53	0.32%	379
Aug 13, 2026	49.47	49.47	49.37	49.37	49.37	0.08%	3
Aug 12, 2026	49.35	49.35	49.33	49.33	49.33	0.10%	2
Aug 11, 2026	49.26	49.29	49.25	49.28	49.28	-0.20%	160
Aug 10, 2026	49.40	49.40	49.38	49.38	49.38	-0.02%	442
Aug 7, 2026	49.39	49.39	49.39	49.39	49.39	-0.26%	631
Aug 6, 2026	49.65	49.65	49.52	49.52	49.52	-0.04%	438
Aug 5, 2026	49.52	49.60	49.52	49.54	49.54	0.63%	7
Aug 4, 2026	49.32	49.32	49.21	49.23	49.23	-0.16%	9,561
Aug 3, 2026	49.44	49.44	49.29	49.31	49.31	-0.10%	6,977
Jul 31, 2026	49.25	49.36	49.25	49.36	49.36	0.18%	229
Jul 30, 2026	49.30	49.30	49.27	49.27	49.27	-0.36%	210
Jul 29, 2026	49.49	49.49	49.45	49.45	49.45	0.14%	4
Jul 27, 2026	49.37	49.42	49.37	49.38	49.38	0.51%	181
Jul 24, 2026	49.21	49.21	49.13	49.13	49.13	-0.43%	29
Jul 23, 2026	49.34	49.34	49.34	49.34	49.34	-0.04%	182
Jul 22, 2026	49.44	49.44	49.36	49.36	49.36	-0.32%	746
Jul 21, 2026	49.58	49.58	49.50	49.52	49.52	-0.12%	972
Jul 20, 2026	49.61	49.61	49.58	49.58	49.58	-0.36%	3,972
Jul 17, 2026	49.58	49.76	49.58	49.76	49.76	0.71%	13,350
Jul 15, 2026	49.46	49.50	49.40	49.41	49.41	0.10%	365
Jul 14, 2026	49.31	49.36	49.30	49.36	49.36	-0.18%	204
Jul 13, 2026	49.54	49.54	49.45	49.45	49.45	-0.18%	2
Jul 8, 2026	49.61	49.61	49.54	49.54	49.54	-0.52%	367
Jul 7, 2026	49.80	49.80	49.80	49.80	49.80	-0.02%	977
Jul 6, 2026	49.83	49.83	49.75	49.81	49.81	0.08%	5,244
Jul 2, 2026	49.77	49.77	49.73	49.77	49.77	-	313
Jul 1, 2026	49.97	49.97	49.77	49.77	49.77	-0.42%	568
Jun 26, 2026	51.04	51.04	51.04	51.04	49.98	0.16%	78
Jun 25, 2026	50.97	51.00	50.96	50.96	49.90	0.59%	31
Jun 24, 2026	50.73	50.73	50.66	50.66	49.61	0.04%	2
Jun 23, 2026	50.64	50.64	50.64	50.64	49.59	-	196
Jun 22, 2026	50.78	50.78	50.64	50.64	49.59	-0.26%	984
Jun 19, 2026	50.77	50.77	50.77	50.77	49.72	-	500
Jun 18, 2026	50.82	50.82	50.68	50.77	49.72	0.14%	20,223
Jun 16, 2026	50.73	50.73	50.70	50.70	49.65	-0.35%	2,201
Jun 15, 2026	50.88	50.92	50.87	50.88	49.82	0.39%	922
Jun 12, 2026	50.68	50.70	50.68	50.68	49.63	0.48%	985
Jun 11, 2026	50.31	50.44	50.31	50.44	49.39	0.10%	1,179
Jun 10, 2026	50.48	50.48	50.38	50.39	49.34	-0.30%	1,881
Jun 9, 2026	50.54	50.54	50.54	50.54	49.49	-0.37%	60
Jun 5, 2026	50.75	50.75	50.72	50.73	49.68	0.28%	100
Jun 4, 2026	50.59	50.59	50.59	50.59	49.54	-0.14%	948