ASX:USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	9.63	9.63	9.59	9.59	9.59	0.52%	2
May 22, 2026	9.53	9.54	9.49	9.54	9.54	-0.42%	318
May 14, 2026	9.58	9.58	9.58	9.58	9.58	-0.52%	105
May 7, 2026	9.63	9.63	9.63	9.63	9.63	0.73%	1,138
Apr 29, 2026	9.59	9.59	9.56	9.56	9.56	-0.52%	6
Apr 24, 2026	9.62	9.63	9.61	9.61	9.61	0.21%	15,471
Apr 22, 2026	9.67	9.67	9.59	9.59	9.59	1.27%	324
Mar 31, 2026	9.47	9.47	9.47	9.47	9.47	-0.84%	95
Mar 20, 2026	9.66	9.66	9.66	9.66	9.55	0.31%	5,000
Mar 18, 2026	9.64	9.64	9.63	9.63	9.52	0.52%	17,058
Mar 17, 2026	9.59	9.59	9.58	9.58	9.47	-	282
Mar 16, 2026	9.57	9.58	9.57	9.58	9.47	-0.31%	4,126
Mar 12, 2026	9.61	9.61	9.61	9.61	9.50	-0.21%	353
Mar 9, 2026	9.63	9.63	9.63	9.63	9.52	-0.93%	13,964
Mar 4, 2026	9.72	9.72	9.72	9.72	9.61	-0.92%	30,674
Mar 2, 2026	9.81	9.81	9.81	9.81	9.70	-0.10%	1,492
Feb 27, 2026	9.82	9.82	9.82	9.82	9.71	-0.10%	250
Feb 26, 2026	9.84	9.84	9.82	9.83	9.72	-0.20%	30,690
Feb 25, 2026	9.85	9.85	9.85	9.85	9.74	-	290
Feb 24, 2026	9.85	9.85	9.85	9.85	9.74	-	7,066
Feb 23, 2026	9.83	9.85	9.83	9.85	9.74	0.20%	3,989
Feb 19, 2026	9.85	9.85	9.80	9.83	9.72	0.20%	448
Feb 17, 2026	9.81	9.81	9.81	9.81	9.70	0.41%	510
Feb 13, 2026	9.77	9.77	9.77	9.77	9.66	0.51%	11
Feb 6, 2026	9.75	9.75	9.72	9.72	9.61	0.10%	4
Jan 30, 2026	9.62	9.71	9.62	9.71	9.60	-	2,018
Jan 23, 2026	9.71	9.71	9.71	9.71	9.60	-	200
Jan 16, 2026	9.74	9.74	9.66	9.71	9.60	-0.21%	3,262
Jan 14, 2026	9.73	9.73	9.70	9.73	9.62	-	116
Jan 13, 2026	9.73	9.73	9.73	9.73	9.62	0.21%	1,557
Jan 7, 2026	9.71	9.71	9.71	9.71	9.60	0.36%	272
Dec 18, 2025	9.80	9.80	9.80	9.80	9.56	-0.61%	2,146
Dec 11, 2025	9.82	9.86	9.82	9.86	9.62	0.92%	3,686