ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 121.00 | 130.00 | 121.00 | 125.00 | 125.00 | 473,842 |
| 2024-08-20 | 121.00 | 126.00 | 120.00 | 121.00 | 121.00 | 423,228 |
| 2024-08-19 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | 117,783 |
| 2024-08-16 | 124.00 | 126.00 | 119.00 | 124.00 | 124.00 | 257,531 |
| 2024-08-15 | 121.00 | 126.00 | 118.00 | 119.00 | 119.00 | 484,954 |
| 2024-08-14 | 122.00 | 129.00 | 120.00 | 120.00 | 120.00 | 141,317 |
| 2024-08-13 | 123.00 | 128.00 | 119.00 | 124.00 | 124.00 | 357,095 |
| 2024-08-12 | 130.00 | 130.00 | 122.00 | 128.00 | 128.00 | 415,874 |
| 2024-08-08 | 129.00 | 138.00 | 129.00 | 130.00 | 130.00 | 331,914 |
| 2024-08-07 | 117.00 | 135.00 | 117.00 | 130.00 | 130.00 | 506,124 |
| 2024-08-06 | 119.00 | 121.00 | 114.00 | 117.00 | 117.00 | 1,151,852 |
| 2024-08-05 | 134.00 | 134.00 | 117.00 | 119.00 | 119.00 | 820,988 |
| 2024-08-02 | 137.00 | 137.00 | 130.00 | 130.00 | 130.00 | 279,196 |
| 2024-08-01 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | 851,621 |
| 2024-07-31 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | 235,938 |
| 2024-07-30 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | 94,694 |
| 2024-07-29 | 138.00 | 138.00 | 132.00 | 134.00 | 134.00 | 310,841 |
| 2024-07-26 | 131.00 | 139.00 | 131.00 | 138.00 | 138.00 | 234,374 |
| 2024-07-25 | 134.00 | 136.00 | 129.00 | 131.00 | 131.00 | 519,794 |
| 2024-07-24 | 134.00 | 137.00 | 131.00 | 135.00 | 135.00 | 60,459 |
| 2024-07-23 | 138.00 | 138.00 | 127.00 | 137.00 | 137.00 | 429,374 |
| 2024-07-22 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 177,642 |
| 2024-07-19 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 610,923 |
| 2024-07-18 | 139.00 | 142.00 | 135.00 | 138.00 | 138.00 | 1,964,965 |
| 2024-07-17 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1,207,643 |
| 2024-07-16 | 136.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,876,614 |
| 2024-07-15 | 140.00 | 140.00 | 135.00 | 136.00 | 136.00 | 512,344 |
| 2024-07-12 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 1,102,222 |
| 2024-07-11 | 134.00 | 138.00 | 133.00 | 136.00 | 136.00 | 1,324,625 |
| 2024-07-10 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | 3,436,298 |
| 2024-07-09 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 466,635 |
| 2024-07-08 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 862,399 |
| 2024-07-05 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 369,144 |
| 2024-07-04 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 1,039,305 |
| 2024-07-03 | 117.00 | 124.00 | 115.00 | 124.00 | 124.00 | 1,398,826 |
| 2024-07-02 | 120.00 | 124.00 | 103.00 | 118.00 | 118.00 | 1,860,966 |
| 2024-07-01 | 123.00 | 129.00 | 121.00 | 124.00 | 124.00 | 1,176,951 |
| 2024-06-28 | 120.00 | 123.00 | 117.00 | 119.00 | 119.00 | 334,815 |
| 2024-06-27 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 162,362 |
| 2024-06-26 | 124.00 | 125.00 | 119.00 | 121.00 | 121.00 | 845,579 |
| 2024-06-25 | 120.00 | 130.00 | 116.00 | 125.00 | 125.00 | 1,106,361 |
| 2024-06-24 | 125.00 | 125.00 | 113.00 | 121.00 | 121.00 | 932,660 |
| 2024-06-21 | 120.00 | 125.00 | 116.00 | 124.00 | 124.00 | 692,766 |
| 2024-06-20 | 121.00 | 136.00 | 118.00 | 120.00 | 120.00 | 3,178,556 |
| 2024-06-19 | 105.00 | 121.00 | 97.000 | 121.00 | 121.00 | 3,344,739 |
| 2024-06-18 | 103.00 | 105.00 | 98.000 | 101.00 | 101.00 | 1,388,804 |
| 2024-06-14 | 104.00 | 104.00 | 98.000 | 100.00 | 100.00 | 621,253 |
| 2024-06-13 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | 251,379 |
| 2024-06-12 | 101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 629,512 |
| 2024-06-11 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | 565,536 |
| 2024-06-10 | 105.00 | 110.00 | 105.00 | 107.00 | 107.00 | 201,995 |
| 2024-06-07 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 157,240 |
| 2024-06-06 | 109.00 | 111.00 | 102.00 | 110.00 | 110.00 | 272,808 |
| 2024-06-05 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | 155,635 |
| 2024-06-04 | 111.00 | 112.00 | 105.00 | 109.00 | 109.00 | 366,993 |
| 2024-06-03 | 111.00 | 111.00 | 105.00 | 110.00 | 110.00 | 672,277 |
| 2024-05-31 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 332,141 |
| 2024-05-30 | 111.00 | 113.00 | 106.00 | 109.00 | 109.00 | 169,444 |
| 2024-05-28 | 113.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1,978,656 |
| 2024-05-27 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 377,318 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.