Holdsat S.A. (BCBA:HSAT)
Argentina · Delayed Price · Currency is ARS 143.00
0.00 (0.00%)
At close: Aug 11, 2025, 5:00 PM BRT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 144.25 | 145.50 | 136.00 | 141.00 | - | -1.40% | 8,618 |
| Aug 11, 2025 | 140.75 | 146.25 | 140.75 | 143.00 | - | - | 14,789 |
| Aug 8, 2025 | 144.00 | 149.25 | 142.75 | 143.00 | - | -2.22% | 13,327 |
| Aug 7, 2025 | 146.00 | 152.25 | 146.00 | 146.25 | - | -1.52% | 7,556 |
| Aug 6, 2025 | 151.00 | 151.25 | 145.00 | 148.50 | - | -0.67% | 34,244 |
| Aug 5, 2025 | 153.00 | 153.00 | 148.00 | 149.50 | - | -3.39% | 8,262 |
| Aug 4, 2025 | 155.00 | 159.75 | 151.00 | 154.75 | - | 1.14% | 31,748 |
| Aug 1, 2025 | 147.00 | 153.75 | 147.00 | 153.00 | - | 5.34% | 15,325 |
| Jul 31, 2025 | 153.00 | 153.00 | 141.25 | 145.25 | - | -3.17% | 11,829 |
| Jul 30, 2025 | 155.00 | 155.00 | 149.25 | 150.00 | - | -0.66% | 19,784 |
| Jul 29, 2025 | 151.50 | 152.00 | 149.50 | 151.00 | - | -0.82% | 62,296 |
| Jul 28, 2025 | 155.25 | 155.50 | 149.25 | 152.25 | - | 2.53% | 9,538 |
| Jul 25, 2025 | 145.25 | 150.00 | 145.25 | 148.50 | - | 2.59% | 9,632 |
| Jul 24, 2025 | 142.00 | 145.00 | 142.00 | 144.75 | - | 1.05% | 1,440 |
| Jul 23, 2025 | 142.00 | 147.00 | 140.00 | 143.25 | - | -0.87% | 9,089 |
| Jul 22, 2025 | 148.00 | 148.25 | 142.75 | 144.50 | - | -2.36% | 5,756 |
| Jul 21, 2025 | 157.00 | 160.00 | 147.00 | 148.00 | - | -4.36% | 32,775 |
| Jul 18, 2025 | 155.25 | 155.25 | 144.50 | 154.75 | - | 0.49% | 19,972 |
| Jul 17, 2025 | 155.00 | 156.00 | 152.00 | 154.00 | - | -1.60% | 19,093 |
| Jul 16, 2025 | 163.00 | 163.00 | 145.50 | 156.50 | - | -2.49% | 34,401 |
| Jul 15, 2025 | 154.25 | 166.75 | 154.25 | 160.50 | - | 2.56% | 98,056 |
| Jul 14, 2025 | 164.75 | 164.75 | 156.00 | 156.50 | - | -0.95% | 110,156 |
| Jul 11, 2025 | 164.75 | 167.00 | 156.00 | 158.00 | - | -2.17% | 61,912 |
| Jul 10, 2025 | 163.50 | 165.00 | 155.25 | 161.50 | - | -1.52% | 20,660 |
| Jul 8, 2025 | 168.00 | 169.75 | 162.25 | 164.00 | - | -0.15% | 12,829 |
| Jul 7, 2025 | 164.25 | 168.50 | 163.00 | 164.25 | - | -1.35% | 47,910 |
| Jul 4, 2025 | 170.00 | 175.00 | 165.00 | 166.50 | - | 0.30% | 35,271 |
| Jul 3, 2025 | 160.75 | 170.00 | 160.50 | 166.00 | - | 1.07% | 22,365 |
| Jul 2, 2025 | 161.75 | 165.50 | 161.75 | 164.25 | - | 1.55% | 30,824 |
| Jul 1, 2025 | 161.00 | 165.00 | 160.00 | 161.75 | - | -1.22% | 61,446 |
| Jun 30, 2025 | 168.75 | 173.50 | 163.00 | 163.75 | - | -0.76% | 20,380 |
| Jun 27, 2025 | 167.75 | 169.50 | 160.75 | 165.00 | - | 0.92% | 36,923 |
| Jun 26, 2025 | 166.25 | 169.75 | 159.00 | 163.50 | - | -3.68% | 53,061 |
| Jun 25, 2025 | 163.50 | 192.00 | 163.50 | 169.75 | - | 5.27% | 53,523 |
| Jun 24, 2025 | 158.00 | 165.00 | 158.00 | 161.25 | - | 0.94% | 9,333 |
| Jun 23, 2025 | 169.25 | 169.25 | 159.50 | 159.75 | - | -1.84% | 19,060 |
| Jun 19, 2025 | 160.00 | 175.00 | 155.00 | 162.75 | - | 1.88% | 37,847 |
| Jun 18, 2025 | 158.25 | 164.00 | 157.25 | 159.75 | - | -2.59% | 19,160 |
| Jun 17, 2025 | 168.75 | 169.00 | 159.50 | 164.00 | - | -0.46% | 19,722 |
| Jun 13, 2025 | 170.00 | 177.00 | 152.50 | 164.75 | - | -1.64% | 37,823 |
| Jun 12, 2025 | 165.25 | 168.00 | 165.25 | 167.50 | - | 2.13% | 29,918 |
| Jun 11, 2025 | 166.00 | 168.00 | 161.00 | 164.00 | - | -1.65% | 51,562 |
| Jun 10, 2025 | 168.00 | 170.00 | 165.00 | 166.75 | - | -0.74% | 16,498 |
| Jun 9, 2025 | 166.50 | 168.00 | 161.50 | 168.00 | - | 2.13% | 48,373 |
| Jun 6, 2025 | 164.50 | 168.00 | 164.50 | 164.50 | - | -0.90% | 28,626 |
| Jun 5, 2025 | 166.25 | 167.50 | 165.00 | 166.00 | - | -1.92% | 29,433 |
| Jun 4, 2025 | 171.25 | 172.00 | 166.00 | 169.25 | - | -1.17% | 41,453 |
| Jun 3, 2025 | 177.00 | 177.00 | 171.25 | 171.25 | - | -1.58% | 15,585 |
| Jun 2, 2025 | 177.00 | 180.00 | 174.00 | 174.00 | - | -2.25% | 11,128 |
| May 30, 2025 | 178.00 | 178.00 | 175.00 | 178.00 | - | 0.85% | 1,654 |