LON:USAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	91.54	91.54	91.54	91.54	91.54	-0.03%	-
Sep 21, 2026	92.13	91.63	91.54	91.56	91.56	0.29%	97
Sep 18, 2026	91.39	91.37	91.37	91.30	91.30	-0.41%	111
Sep 17, 2026	91.40	91.40	91.40	91.68	91.68	0.20%	1,557
Sep 16, 2026	91.33	91.33	91.33	91.50	91.50	0.26%	2
Sep 15, 2026	91.26	91.26	91.26	91.26	91.26	-0.16%	1
Sep 14, 2026	91.20	91.44	91.17	91.41	91.41	-0.21%	65
Sep 11, 2026	91.54	91.54	91.54	91.60	91.60	-0.05%	28
Sep 10, 2026	92.28	92.28	92.28	91.65	91.65	-0.41%	1
Sep 9, 2026	92.12	92.12	92.12	92.02	92.02	-0.35%	-
Sep 8, 2026	92.31	92.54	92.23	92.34	92.34	0.05%	7
Sep 7, 2026	92.25	92.25	92.25	92.29	92.29	-0.09%	1,087
Sep 4, 2026	92.26	92.26	92.26	92.38	92.38	-0.15%	1
Sep 3, 2026	92.37	92.37	92.37	92.52	92.52	0.33%	120
Sep 2, 2026	92.07	92.07	92.07	92.22	92.22	-0.13%	1
Sep 1, 2026	92.39	92.88	92.39	92.34	92.34	-0.42%	505
Aug 28, 2026	92.72	92.72	92.72	92.72	92.72	-0.19%	-
Aug 27, 2026	92.83	92.83	92.83	92.90	92.90	-	463
Aug 26, 2026	92.83	92.83	92.83	92.90	92.90	0.01%	952
Aug 25, 2026	92.72	92.72	92.67	92.89	92.89	0.27%	13
Aug 24, 2026	92.60	92.71	92.43	92.64	92.64	0.27%	3,334
Aug 21, 2026	92.46	92.47	92.46	92.39	92.39	-0.14%	408
Aug 20, 2026	92.52	92.52	92.52	92.52	92.52	-0.84%	1
Aug 19, 2026	92.72	93.30	92.59	93.30	93.30	1.08%	661
Aug 18, 2026	92.29	92.29	92.29	92.30	92.30	-0.16%	2
Aug 17, 2026	92.60	92.57	92.51	92.45	92.45	-0.06%	1,077
Aug 14, 2026	92.54	92.54	92.54	92.51	92.51	-0.30%	278
Aug 13, 2026	92.83	92.83	92.83	92.79	92.79	0.33%	5
Aug 12, 2026	92.53	92.53	92.36	92.48	92.48	0.09%	200
Aug 11, 2026	92.29	92.29	91.98	92.40	92.40	0.03%	3
Aug 10, 2026	92.73	92.73	92.57	92.38	92.38	-0.22%	2,349
Aug 7, 2026	92.58	92.58	92.58	92.58	92.58	0.08%	-
Aug 6, 2026	92.72	92.72	92.46	92.50	92.50	-0.16%	640
Aug 5, 2026	92.55	92.55	92.54	92.65	92.65	0.04%	2
Aug 4, 2026	92.11	92.44	92.11	92.62	92.62	0.40%	1
Aug 3, 2026	92.22	92.35	92.35	92.25	92.25	0.31%	2,671
Jul 31, 2026	94.38	94.38	94.28	93.97	91.96	-0.36%	1,021
Jul 30, 2026	94.38	94.38	94.21	94.31	92.30	-0.13%	1,538
Jul 29, 2026	94.52	94.52	94.47	94.43	92.41	-0.33%	268
Jul 28, 2026	94.75	94.75	94.75	94.75	92.72	0.29%	-
Jul 27, 2026	94.49	94.76	94.42	94.48	92.46	0.03%	4,857
Jul 24, 2026	94.35	94.35	94.35	94.45	92.43	0.47%	254
Jul 23, 2026	94.01	94.01	94.01	94.01	92.00	-0.40%	1
Jul 22, 2026	94.38	94.38	94.38	94.39	92.37	-0.22%	372
Jul 21, 2026	94.62	94.62	94.45	94.60	92.58	-0.16%	82
Jul 20, 2026	94.92	94.92	94.66	94.75	92.73	-0.26%	2,041
Jul 17, 2026	94.94	94.94	94.94	95.00	92.97	0.25%	2
Jul 16, 2026	94.58	94.62	94.55	94.77	92.74	-0.19%	52
Jul 15, 2026	94.85	94.85	94.85	94.95	92.92	0.09%	664
Jul 14, 2026	94.91	94.91	94.65	94.86	92.84	0.30%	297