Astra Industrial Group Company (TADAWUL:1212)
Saudi Arabia · Delayed Price · Currency is SAR 142.80
+0.90 (0.63%)
Aug 5, 2025, 3:18 PM AST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 142.90 | 143.50 | 140.40 | 142.80 | 142.80 | 0.63% | 64,718 |
| Aug 4, 2025 | 141.00 | 143.00 | 139.20 | 141.90 | 141.90 | 0.64% | 90,935 |
| Aug 3, 2025 | 138.90 | 142.80 | 137.50 | 141.00 | 141.00 | 0.64% | 75,723 |
| Jul 31, 2025 | 143.90 | 143.90 | 139.80 | 140.10 | 140.10 | -2.57% | 91,860 |
| Jul 30, 2025 | 144.90 | 145.40 | 143.10 | 143.80 | 143.80 | -0.76% | 93,428 |
| Jul 29, 2025 | 145.60 | 147.90 | 144.50 | 144.90 | 144.90 | -0.48% | 71,467 |
| Jul 28, 2025 | 147.00 | 148.50 | 145.20 | 145.60 | 145.60 | -0.55% | 64,040 |
| Jul 27, 2025 | 151.00 | 151.00 | 146.40 | 146.40 | 146.40 | -2.53% | 53,866 |
| Jul 24, 2025 | 151.20 | 151.60 | 148.80 | 150.20 | 150.20 | -0.66% | 38,170 |
| Jul 23, 2025 | 153.20 | 153.30 | 148.40 | 151.20 | 151.20 | -0.07% | 85,787 |
| Jul 22, 2025 | 151.80 | 153.10 | 150.80 | 151.30 | 151.30 | -0.33% | 46,845 |
| Jul 21, 2025 | 154.00 | 154.00 | 150.10 | 151.80 | 151.80 | -1.36% | 36,755 |
| Jul 20, 2025 | 152.00 | 154.20 | 151.50 | 153.90 | 153.90 | 0.65% | 34,957 |
| Jul 17, 2025 | 148.90 | 152.90 | 148.00 | 152.90 | 152.90 | 2.62% | 73,094 |
| Jul 16, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.78% | 65,311 |
| Jul 15, 2025 | 152.40 | 153.10 | 150.60 | 151.70 | 151.70 | -0.85% | 37,394 |
| Jul 14, 2025 | 156.50 | 156.50 | 151.80 | 153.00 | 153.00 | -2.24% | 73,295 |
| Jul 13, 2025 | 157.50 | 158.50 | 156.00 | 156.50 | 156.50 | -1.20% | 29,944 |
| Jul 10, 2025 | 158.00 | 158.50 | 156.20 | 158.40 | 158.40 | 0.44% | 28,710 |
| Jul 9, 2025 | 155.10 | 157.70 | 152.50 | 157.70 | 157.70 | 1.68% | 97,742 |
| Jul 8, 2025 | 158.20 | 158.70 | 155.10 | 155.10 | 155.10 | -2.08% | 55,457 |
| Jul 7, 2025 | 161.00 | 161.00 | 158.00 | 158.40 | 158.40 | -0.19% | 43,240 |
| Jul 6, 2025 | 157.50 | 160.40 | 155.90 | 158.70 | 158.70 | 1.08% | 52,120 |
| Jul 3, 2025 | 156.80 | 158.00 | 156.50 | 157.00 | 157.00 | -0.38% | 24,077 |
| Jul 2, 2025 | 158.50 | 158.50 | 155.60 | 157.60 | 157.60 | 0.38% | 48,917 |
| Jul 1, 2025 | 160.90 | 161.40 | 156.80 | 157.00 | 157.00 | -2.36% | 63,381 |
| Jun 30, 2025 | 160.20 | 161.70 | 159.80 | 160.80 | 160.80 | 0.63% | 89,158 |
| Jun 29, 2025 | 156.00 | 161.20 | 156.00 | 159.80 | 159.80 | 2.44% | 55,483 |
| Jun 26, 2025 | 154.20 | 158.00 | 153.80 | 156.00 | 156.00 | 1.96% | 106,829 |
| Jun 25, 2025 | 150.40 | 154.00 | 150.00 | 153.00 | 153.00 | 2.00% | 118,225 |
| Jun 24, 2025 | 150.00 | 151.20 | 148.20 | 150.00 | 150.00 | 3.45% | 149,686 |
| Jun 23, 2025 | 143.20 | 145.80 | 142.60 | 145.00 | 145.00 | 1.40% | 97,285 |
| Jun 22, 2025 | 144.00 | 147.40 | 142.40 | 143.00 | 143.00 | -2.32% | 117,720 |
| Jun 19, 2025 | 144.20 | 146.80 | 141.80 | 146.40 | 146.40 | 1.67% | 79,004 |
| Jun 18, 2025 | 145.80 | 147.20 | 144.00 | 144.00 | 144.00 | -3.49% | 133,557 |
| Jun 17, 2025 | 152.00 | 154.80 | 148.80 | 149.20 | 149.20 | -1.45% | 109,396 |
| Jun 16, 2025 | 147.20 | 151.60 | 146.80 | 151.40 | 151.40 | 3.70% | 70,994 |
| Jun 15, 2025 | 132.40 | 147.00 | 132.40 | 146.00 | 146.00 | -0.41% | 96,041 |
| Jun 12, 2025 | 153.20 | 153.20 | 146.00 | 146.60 | 146.60 | -4.43% | 135,925 |
| Jun 11, 2025 | 159.00 | 159.20 | 153.20 | 153.40 | 153.40 | -3.52% | 96,994 |
| May 29, 2025 | 157.00 | 159.00 | 155.40 | 159.00 | 159.00 | 1.92% | 72,703 |
| May 28, 2025 | 153.00 | 157.20 | 153.00 | 156.00 | 156.00 | 1.96% | 43,299 |
| May 27, 2025 | 157.20 | 158.80 | 152.40 | 153.00 | 153.00 | -2.67% | 72,047 |
| May 26, 2025 | 154.40 | 159.00 | 154.20 | 157.20 | 157.20 | 4.38% | 81,459 |
| May 25, 2025 | 160.40 | 164.40 | 150.60 | 150.60 | 150.60 | -4.08% | 144,289 |
| May 22, 2025 | 158.00 | 159.40 | 156.20 | 157.00 | 157.00 | -0.51% | 71,348 |
| May 21, 2025 | 161.00 | 162.80 | 156.80 | 157.80 | 157.80 | -1.99% | 127,811 |
| May 20, 2025 | 160.00 | 163.20 | 160.00 | 161.00 | 161.00 | 0.63% | 93,998 |
| May 19, 2025 | 161.80 | 163.20 | 159.20 | 160.00 | 160.00 | -1.84% | 126,207 |
| May 18, 2025 | 158.80 | 163.80 | 158.80 | 163.00 | 163.00 | 1.88% | 86,312 |