Skip to main content
logo
Aura Investments Ltd. (TLV:AURA)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,122.00
-107.00 (-4.80%)
Aug 5, 2025, 12:58 PM IDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252,271.002,302.002,170.002,229.002,229.00-2.24%686,291
Jul 31, 20252,307.002,325.002,253.002,280.002,280.00-1.30%331,717
Jul 30, 20252,375.002,399.002,308.002,310.002,310.00-2.74%278,498
Jul 29, 20252,360.002,420.002,360.002,375.002,375.00-0.34%269,758
Jul 28, 20252,360.002,444.002,360.002,383.002,383.000.13%277,916
Jul 27, 20252,410.002,417.002,365.002,380.002,380.00-2.18%213,046
Jul 24, 20252,465.002,483.002,422.002,433.002,433.00-0.29%594,857
Jul 23, 20252,417.002,469.002,410.002,440.002,440.000.95%464,926
Jul 22, 20252,503.002,506.002,417.002,417.002,417.00-3.44%703,716
Jul 21, 20252,554.002,588.002,483.002,503.002,503.00-2.00%404,570
Jul 20, 20252,575.002,590.002,530.002,554.002,554.00-0.62%135,733
Jul 17, 20252,442.002,570.002,434.002,570.002,570.005.59%959,991
Jul 16, 20252,460.002,489.002,404.002,434.002,434.00-3.03%455,347
Jul 15, 20252,472.002,566.002,472.002,510.002,510.001.01%558,673
Jul 14, 20252,490.002,490.002,443.002,485.002,485.00-0.60%384,395
Jul 13, 20252,577.002,577.002,498.002,500.002,500.00-3.03%196,406
Jul 10, 20252,590.002,599.002,520.002,578.002,578.00-0.42%428,243
Jul 9, 20252,493.002,589.002,493.002,589.002,589.003.89%526,092
Jul 8, 20252,572.002,573.002,444.002,492.002,492.00-3.11%697,545
Jul 7, 20252,601.002,608.002,520.002,572.002,572.00-1.57%616,807
Jul 6, 20252,620.002,669.002,555.002,613.002,613.000.50%320,189
Jul 3, 20252,569.002,650.002,563.002,600.002,600.001.21%758,323
Jul 2, 20252,454.002,604.002,454.002,569.002,569.004.69%952,422
Jul 1, 20252,416.002,515.002,408.002,454.002,454.001.83%822,191
Jun 30, 20252,441.002,473.002,404.002,410.002,410.00-0.99%774,621
Jun 29, 20252,371.002,475.002,352.002,434.002,434.004.28%538,467
Jun 26, 20252,322.002,388.002,294.002,334.002,334.00-0.38%504,884
Jun 25, 20252,310.002,358.002,292.002,343.002,343.001.47%568,204
Jun 24, 20252,255.002,323.002,233.002,309.002,309.004.95%971,159
Jun 23, 20252,289.002,297.002,180.002,200.002,200.00-3.89%861,636
Jun 22, 20252,126.002,289.002,126.002,289.002,289.009.47%838,225
Jun 19, 20252,139.002,179.002,091.002,091.002,091.00-2.24%639,748
Jun 18, 20252,127.002,186.002,052.002,139.002,139.000.80%938,159
Jun 17, 20252,064.002,122.002,040.002,122.002,122.002.71%940,874
Jun 16, 20251,866.002,066.001,866.002,066.002,066.0011.08%1,348,618
Jun 15, 20251,751.001,865.001,724.001,860.001,860.003.56%474,706
Jun 12, 20251,800.001,812.001,740.001,796.001,796.00-2.71%825,418
Jun 11, 20251,809.001,846.001,764.001,846.001,846.002.05%295,350
Jun 10, 20251,800.001,838.001,790.001,809.001,809.000.11%416,966
Jun 9, 20251,829.001,837.001,785.001,807.001,807.00-1.15%391,540
Jun 8, 20251,781.001,841.001,775.001,828.001,828.002.64%1,161,272
Jun 5, 20251,708.001,790.001,701.001,781.001,781.004.27%1,151,427
Jun 4, 20251,665.001,715.001,634.001,708.001,708.002.15%401,578
Jun 3, 20251,739.001,740.001,672.001,672.001,672.00-3.85%510,764
May 29, 20251,805.001,829.001,700.001,739.001,739.00-1.75%676,250
May 28, 20251,792.001,811.001,760.001,770.001,770.00-1.23%415,622
May 27, 20251,818.001,842.001,790.001,792.001,792.00-1.38%287,107
May 26, 20251,749.001,850.001,749.001,817.001,817.004.19%1,156,353
May 25, 20251,742.001,760.001,731.001,744.001,744.000.11%434,284
May 22, 20251,757.001,762.001,722.001,742.001,742.00-0.85%615,594