ASX:US10 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	50.70	50.70	50.64	50.64	50.64	0.06%	2
May 27, 2026	50.65	50.65	50.61	50.61	50.61	0.28%	2
May 26, 2026	50.51	50.51	50.47	50.47	50.47	0.34%	1,063
May 22, 2026	50.25	50.30	50.25	50.30	50.30	0.16%	640
May 21, 2026	50.22	50.22	50.22	50.22	50.22	0.52%	800
May 20, 2026	49.91	49.96	49.89	49.96	49.96	-0.40%	1,705
May 19, 2026	50.19	50.19	50.12	50.16	50.16	0.18%	2,478
May 18, 2026	50.07	50.07	50.07	50.07	50.07	-0.65%	952
May 15, 2026	50.49	50.49	50.40	50.40	50.40	-0.47%	2,319
May 13, 2026	50.63	50.64	50.58	50.64	50.64	-0.12%	82
May 12, 2026	50.72	50.72	50.70	50.70	50.70	-0.18%	656
May 11, 2026	50.85	50.86	50.79	50.79	50.79	-0.04%	676
May 8, 2026	50.79	50.81	50.79	50.81	50.81	-0.22%	1,588
May 7, 2026	51.00	51.00	50.92	50.92	50.92	0.30%	1,491
May 6, 2026	50.75	50.77	50.75	50.77	50.77	0.28%	3
May 5, 2026	50.63	50.63	50.63	50.63	50.63	-0.39%	8
May 4, 2026	50.84	50.84	50.82	50.83	50.83	0.22%	129
May 1, 2026	50.76	50.76	50.72	50.72	50.72	0.18%	1,867
Apr 30, 2026	50.69	50.70	50.63	50.63	50.63	-0.53%	805
Apr 29, 2026	50.84	50.92	50.83	50.90	50.90	0.02%	189
Apr 28, 2026	50.91	50.91	50.89	50.89	50.89	-0.22%	1,446
Apr 27, 2026	51.00	51.00	51.00	51.00	51.00	-	186
Apr 24, 2026	51.00	51.00	51.00	51.00	51.00	0.08%	68
Apr 23, 2026	51.15	51.15	50.87	50.96	50.96	-0.18%	518
Apr 22, 2026	51.12	51.12	51.05	51.05	51.05	-0.27%	3
Apr 20, 2026	51.20	51.20	51.17	51.19	51.19	0.33%	462
Apr 17, 2026	51.12	51.12	50.96	51.02	51.02	-0.12%	1,328
Apr 16, 2026	51.08	51.08	51.08	51.08	51.08	-0.27%	935
Apr 15, 2026	51.22	51.22	51.16	51.22	51.22	0.35%	1,762
Apr 14, 2026	50.99	51.04	50.99	51.04	51.04	0.10%	289
Apr 10, 2026	50.99	50.99	50.99	50.99	50.99	-0.39%	665
Apr 8, 2026	51.12	51.19	51.11	51.19	51.19	0.67%	975
Apr 7, 2026	50.83	50.85	50.83	50.85	50.85	0.39%	2
Apr 2, 2026	50.62	50.65	50.59	50.65	50.65	-0.59%	159
Apr 1, 2026	50.88	50.96	50.88	50.95	50.95	0.40%	210
Mar 31, 2026	51.03	51.21	51.02	51.15	50.75	0.45%	645
Mar 30, 2026	50.92	50.92	50.92	50.92	50.52	0.12%	50
Mar 27, 2026	50.81	50.86	50.81	50.86	50.46	-0.31%	57
Mar 26, 2026	51.14	51.14	51.02	51.02	50.62	-0.25%	666
Mar 25, 2026	51.15	51.15	51.15	51.15	50.75	0.61%	99
Mar 23, 2026	51.03	51.03	50.84	50.84	50.44	-1.09%	22,138
Mar 20, 2026	51.53	51.53	51.40	51.40	51.00	0.10%	2,557
Mar 19, 2026	51.53	51.53	51.35	51.35	50.95	-0.73%	2,906
Mar 18, 2026	51.33	51.73	51.33	51.73	51.32	0.43%	287
Mar 17, 2026	51.51	51.51	51.51	51.51	51.10	0.06%	349
Mar 16, 2026	51.12	51.48	51.12	51.48	51.07	0.12%	399
Mar 13, 2026	51.47	51.48	51.42	51.42	51.02	-0.12%	108
Mar 12, 2026	51.15	51.56	51.15	51.48	51.07	-0.68%	2,332
Mar 11, 2026	51.88	51.90	51.83	51.83	51.42	0.02%	138
Mar 10, 2026	51.91	51.91	51.82	51.82	51.41	0.27%	3,379