Vintage Energy Limited (ASX:VEN)
Australia · Delayed Price · Currency is AUD 0.0050
-0.0010 (-16.67%)
Aug 1, 2025, 3:40 PM AEST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 2,780,178 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 4,218,736 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 131,077 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 43,385 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 99,681 |
| Jul 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 85,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 238,000 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 50.00% | 2,726,332 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -33.33% | 9,722,100 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 282,334 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,284,279 |
| Jul 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 150,000 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 38,218,263 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 16,472,595 |
| Jul 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 53,000 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 197,958 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 680,043 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,280,785 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 3,750 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 540,844 |
| Jul 8, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 2,207,274 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 675,050 |
| Jul 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,818,050 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 7,625,552 |
| Jul 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 21,293 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,780,465 |
| Jun 27, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 4,613,798 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 265,556 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,286,751 |
| Jun 24, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,411,075 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 10,000 |
| Jun 20, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 653,751 |
| Jun 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,502,361 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,316,937 |
| Jun 17, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 5,924,095 |
| Jun 16, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 590,000 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,202,870 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,714,181 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 143,001 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13,231,916 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 246,914 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 203,290 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,538,875 |
| Jun 3, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 112,992 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 299,781 |
| May 30, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1,529,454 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,261,819 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,940,326 |
| May 27, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -16.67% | 3,325,339 |