ASX:USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.65	10.65	10.65	10.65	10.65	0.57%	38
Jan 22, 2026	10.61	10.63	10.59	10.59	10.59	0.09%	20,308
Jan 21, 2026	10.62	10.62	10.58	10.58	10.58	-0.19%	2,781
Jan 20, 2026	10.58	10.61	10.56	10.60	10.60	-0.19%	8,453
Jan 19, 2026	10.68	10.68	10.59	10.62	10.62	-0.56%	603
Jan 16, 2026	10.68	10.69	10.68	10.68	10.68	0.85%	1,081
Jan 15, 2026	10.63	10.64	10.58	10.59	10.59	0.09%	1,498
Jan 14, 2026	10.62	10.62	10.58	10.58	10.58	-0.38%	432
Jan 13, 2026	10.58	10.62	10.56	10.62	10.62	0.57%	22,403
Jan 12, 2026	10.66	10.66	10.56	10.56	10.56	-0.47%	1,158
Jan 9, 2026	10.67	10.68	10.57	10.61	10.61	-	16,585
Jan 8, 2026	10.60	10.61	10.56	10.61	10.61	0.47%	6,224
Jan 7, 2026	10.54	10.63	10.54	10.56	10.56	0.19%	15,444
Jan 6, 2026	10.61	10.61	10.54	10.54	10.54	-0.47%	67,231
Jan 5, 2026	10.60	10.60	10.54	10.59	10.59	-	52
Jan 2, 2026	10.63	10.63	10.55	10.59	10.59	-	100
Dec 31, 2025	10.64	10.64	10.59	10.59	10.59	-1.12%	2,073
Dec 30, 2025	10.64	10.72	10.64	10.71	10.58	0.37%	35,674
Dec 29, 2025	10.62	10.72	10.48	10.67	10.55	-0.28%	13,116
Dec 24, 2025	10.70	10.70	10.65	10.70	10.57	0.38%	16
Dec 23, 2025	10.66	10.67	10.65	10.66	10.54	-0.28%	334
Dec 22, 2025	10.67	10.75	10.64	10.69	10.56	0.19%	3,993
Dec 19, 2025	10.67	10.67	10.67	10.67	10.55	0.38%	5,432
Dec 18, 2025	10.65	10.67	10.63	10.63	10.51	-0.28%	11,426
Dec 17, 2025	10.58	10.68	10.58	10.66	10.54	0.47%	3,498
Dec 16, 2025	10.66	10.66	10.60	10.61	10.49	-0.09%	5,066
Dec 15, 2025	10.66	10.66	10.62	10.62	10.50	-0.19%	2
Dec 12, 2025	10.67	10.69	10.64	10.64	10.52	-0.28%	3,244
Dec 11, 2025	10.64	10.67	10.52	10.67	10.55	0.28%	16,722
Dec 10, 2025	10.60	10.64	10.54	10.64	10.52	-0.19%	3,333
Dec 9, 2025	10.70	10.70	10.65	10.66	10.54	-	2,720
Dec 8, 2025	10.68	10.69	10.62	10.66	10.54	0.19%	2,506
Dec 5, 2025	10.69	10.69	10.64	10.64	10.52	-0.47%	232
Dec 4, 2025	10.69	10.69	10.63	10.69	10.56	0.28%	10,920
Dec 3, 2025	10.68	10.68	10.63	10.66	10.54	0.09%	7,106
Dec 2, 2025	10.61	10.67	10.61	10.65	10.53	0.09%	21,066
Dec 1, 2025	10.63	10.67	10.62	10.64	10.52	-0.75%	981
Nov 28, 2025	10.72	10.72	10.72	10.72	10.59	0.37%	911
Nov 27, 2025	10.71	10.71	10.64	10.68	10.56	-	5,862
Nov 26, 2025	10.65	10.68	10.62	10.68	10.56	0.95%	13,920
Nov 25, 2025	10.61	10.63	10.58	10.58	10.46	0.19%	30
Nov 24, 2025	10.59	10.61	10.56	10.56	10.44	0.48%	3,916
Nov 21, 2025	10.51	10.51	10.49	10.51	10.39	-0.38%	7,497
Nov 20, 2025	10.58	10.58	10.55	10.55	10.43	0.38%	1,507
Nov 19, 2025	10.58	10.61	10.49	10.51	10.39	-0.28%	15,842
Nov 18, 2025	10.53	10.56	10.53	10.54	10.42	-0.38%	32,011
Nov 17, 2025	10.57	10.58	10.54	10.58	10.46	0.19%	681
Nov 14, 2025	10.55	10.56	10.47	10.56	10.44	-	10,042
Nov 13, 2025	10.58	10.58	10.56	10.56	10.44	-0.75%	10,326
Nov 12, 2025	10.62	10.64	10.60	10.64	10.52	0.38%	628