Liberty All-Star Growth Fund, Inc. (ASG)
NYSE: ASG · Real-Time Price · USD
5.53
+0.04 (0.73%)
Jul 31, 2025, 11:56 AM - Market open
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.52 | 5.55 | 5.47 | 5.49 | 5.49 | -0.36% | 150,022 |
| Jul 29, 2025 | 5.54 | 5.54 | 5.47 | 5.51 | 5.51 | -0.18% | 205,255 |
| Jul 28, 2025 | 5.52 | 5.55 | 5.49 | 5.52 | 5.52 | 0.18% | 202,264 |
| Jul 25, 2025 | 5.44 | 5.51 | 5.43 | 5.51 | 5.51 | 1.85% | 263,839 |
| Jul 24, 2025 | 5.42 | 5.44 | 5.40 | 5.41 | 5.41 | 0.19% | 109,255 |
| Jul 23, 2025 | 5.41 | 5.43 | 5.38 | 5.40 | 5.40 | 0.19% | 168,802 |
| Jul 22, 2025 | 5.39 | 5.41 | 5.36 | 5.39 | 5.39 | 0.19% | 178,999 |
| Jul 21, 2025 | 5.37 | 5.44 | 5.37 | 5.38 | 5.38 | 1.32% | 285,510 |
| Jul 18, 2025 | 5.50 | 5.50 | 5.31 | 5.31 | 5.31 | -4.84% | 604,097 |
| Jul 17, 2025 | 5.53 | 5.58 | 5.52 | 5.58 | 5.46 | 1.09% | 237,747 |
| Jul 16, 2025 | 5.53 | 5.53 | 5.45 | 5.52 | 5.40 | 0.18% | 232,875 |
| Jul 15, 2025 | 5.55 | 5.56 | 5.49 | 5.51 | 5.39 | -0.18% | 249,993 |
| Jul 14, 2025 | 5.51 | 5.52 | 5.48 | 5.52 | 5.40 | 0.55% | 322,796 |
| Jul 11, 2025 | 5.51 | 5.53 | 5.48 | 5.49 | 5.37 | -1.08% | 225,792 |
| Jul 10, 2025 | 5.54 | 5.55 | 5.50 | 5.55 | 5.43 | 0.54% | 175,358 |
| Jul 9, 2025 | 5.49 | 5.52 | 5.48 | 5.52 | 5.40 | 0.55% | 86,096 |
| Jul 8, 2025 | 5.50 | 5.51 | 5.44 | 5.49 | 5.37 | - | 155,789 |
| Jul 7, 2025 | 5.52 | 5.53 | 5.44 | 5.49 | 5.37 | -0.54% | 230,164 |
| Jul 3, 2025 | 5.49 | 5.54 | 5.47 | 5.52 | 5.40 | 0.55% | 106,426 |
| Jul 2, 2025 | 5.46 | 5.49 | 5.42 | 5.49 | 5.37 | 0.37% | 104,257 |
| Jul 1, 2025 | 5.44 | 5.50 | 5.43 | 5.47 | 5.35 | - | 194,183 |
| Jun 30, 2025 | 5.44 | 5.48 | 5.43 | 5.47 | 5.35 | 0.55% | 188,507 |
| Jun 27, 2025 | 5.42 | 5.47 | 5.39 | 5.44 | 5.32 | 0.55% | 231,025 |
| Jun 26, 2025 | 5.38 | 5.43 | 5.38 | 5.41 | 5.29 | 0.74% | 110,213 |
| Jun 25, 2025 | 5.41 | 5.42 | 5.36 | 5.37 | 5.25 | -0.56% | 334,587 |
| Jun 24, 2025 | 5.32 | 5.40 | 5.32 | 5.40 | 5.28 | 2.27% | 164,617 |
| Jun 23, 2025 | 5.22 | 5.29 | 5.21 | 5.28 | 5.16 | 1.34% | 247,065 |
| Jun 20, 2025 | 5.30 | 5.32 | 5.20 | 5.21 | 5.10 | -1.33% | 205,477 |
| Jun 18, 2025 | 5.24 | 5.34 | 5.22 | 5.28 | 5.16 | 0.96% | 204,158 |
| Jun 17, 2025 | 5.27 | 5.31 | 5.23 | 5.23 | 5.11 | -1.13% | 169,692 |
| Jun 16, 2025 | 5.30 | 5.36 | 5.29 | 5.29 | 5.17 | 0.19% | 133,760 |
| Jun 13, 2025 | 5.31 | 5.32 | 5.25 | 5.28 | 5.16 | -1.31% | 88,868 |
| Jun 12, 2025 | 5.31 | 5.36 | 5.31 | 5.35 | 5.23 | 0.56% | 87,432 |
| Jun 11, 2025 | 5.35 | 5.39 | 5.31 | 5.32 | 5.20 | -0.56% | 133,498 |
| Jun 10, 2025 | 5.33 | 5.38 | 5.30 | 5.35 | 5.23 | -0.19% | 188,485 |
| Jun 9, 2025 | 5.35 | 5.37 | 5.33 | 5.36 | 5.24 | 0.75% | 119,766 |
| Jun 6, 2025 | 5.35 | 5.36 | 5.31 | 5.32 | 5.20 | 0.19% | 108,442 |
| Jun 5, 2025 | 5.29 | 5.33 | 5.28 | 5.31 | 5.19 | 0.76% | 106,748 |
| Jun 4, 2025 | 5.32 | 5.33 | 5.27 | 5.27 | 5.15 | -1.13% | 152,555 |
| Jun 3, 2025 | 5.25 | 5.33 | 5.22 | 5.33 | 5.21 | 1.52% | 199,422 |
| Jun 2, 2025 | 5.21 | 5.29 | 5.18 | 5.25 | 5.13 | 0.96% | 338,349 |
| May 30, 2025 | 5.25 | 5.26 | 5.15 | 5.20 | 5.09 | -1.14% | 172,690 |
| May 29, 2025 | 5.28 | 5.29 | 5.21 | 5.26 | 5.14 | 0.57% | 144,057 |
| May 28, 2025 | 5.25 | 5.26 | 5.21 | 5.23 | 5.11 | -0.38% | 155,888 |
| May 27, 2025 | 5.25 | 5.28 | 5.23 | 5.25 | 5.13 | 1.16% | 157,168 |
| May 23, 2025 | 5.16 | 5.20 | 5.12 | 5.19 | 5.08 | -0.38% | 253,040 |
| May 22, 2025 | 5.22 | 5.24 | 5.16 | 5.21 | 5.10 | -0.19% | 126,677 |
| May 21, 2025 | 5.26 | 5.28 | 5.17 | 5.22 | 5.11 | -1.32% | 325,460 |
| May 20, 2025 | 5.27 | 5.29 | 5.23 | 5.29 | 5.17 | 0.38% | 181,893 |
| May 19, 2025 | 5.21 | 5.29 | 5.20 | 5.27 | 5.15 | 0.19% | 254,193 |