ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 113.00 | 118.00 | 112.00 | 113.00 | 113.00 | 101,709 |
| 2024-05-23 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 392,934 |
| 2024-05-22 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 361,758 |
| 2024-05-21 | 116.00 | 118.00 | 111.00 | 115.00 | 115.00 | 203,524 |
| 2024-05-20 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 483,674 |
| 2024-05-17 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 118,787 |
| 2024-05-16 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 215,076 |
| 2024-05-15 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 294,463 |
| 2024-05-14 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 212,111 |
| 2024-05-13 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 223,560 |
| 2024-05-10 | 114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 244,662 |
| 2024-05-09 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 226,603 |
| 2024-05-08 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 112,107 |
| 2024-05-07 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 57,263 |
| 2024-05-06 | 120.00 | 122.00 | 116.00 | 120.00 | 120.00 | 52,428 |
| 2024-05-03 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 386,763 |
| 2024-05-02 | 116.00 | 120.00 | 112.00 | 117.00 | 117.00 | 157,528 |
| 2024-04-30 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 33,489 |
| 2024-04-29 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 215,555 |
| 2024-04-26 | 115.00 | 124.00 | 115.00 | 120.00 | 120.00 | 155,718 |
| 2024-04-25 | 121.00 | 123.00 | 116.00 | 117.00 | 117.00 | 207,460 |
| 2024-04-24 | 114.00 | 121.00 | 114.00 | 120.00 | 120.00 | 140,022 |
| 2024-04-23 | 117.00 | 119.00 | 112.00 | 117.00 | 117.00 | 214,433 |
| 2024-04-22 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 57,870 |
| 2024-04-19 | 115.00 | 121.00 | 114.00 | 119.00 | 119.00 | 287,678 |
| 2024-04-18 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 175,891 |
| 2024-04-17 | 116.00 | 121.00 | 115.00 | 121.00 | 121.00 | 247,019 |
| 2024-04-16 | 118.00 | 124.00 | 115.00 | 116.00 | 116.00 | 257,355 |
| 2024-04-15 | 125.00 | 126.00 | 117.00 | 121.00 | 121.00 | 346,287 |
| 2024-04-12 | 125.00 | 127.00 | 120.00 | 122.00 | 122.00 | 69,440 |
| 2024-04-11 | 125.00 | 126.00 | 120.00 | 124.00 | 124.00 | 249,646 |
| 2024-04-10 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 470,420 |
| 2024-04-09 | 116.00 | 122.00 | 113.00 | 122.00 | 122.00 | 1,026,127 |
| 2024-04-08 | 122.00 | 123.00 | 115.00 | 120.00 | 120.00 | 153,056 |
| 2024-04-05 | 116.00 | 122.00 | 116.00 | 120.00 | 120.00 | 153,298 |
| 2024-04-04 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 90,939 |
| 2024-04-03 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 84,379 |
| 2024-04-02 | 111.00 | 118.00 | 111.00 | 114.00 | 114.00 | 169,592 |
| 2024-03-28 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 977,343 |
| 2024-03-27 | 118.00 | 121.00 | 116.00 | 120.00 | 120.00 | 17,981 |
| 2024-03-26 | 118.00 | 121.00 | 115.00 | 120.00 | 120.00 | 249,273 |
| 2024-03-25 | 121.00 | 122.00 | 115.00 | 122.00 | 122.00 | 174,641 |
| 2024-03-22 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 220,051 |
| 2024-03-20 | 117.00 | 123.00 | 115.00 | 121.00 | 121.00 | 338,436 |
| 2024-03-19 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 293,735 |
| 2024-03-18 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 377,792 |
| 2024-03-15 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 399,506 |
| 2024-03-14 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | 206,737 |
| 2024-03-13 | 117.00 | 129.00 | 117.00 | 122.00 | 122.00 | 291,458 |
| 2024-03-12 | 122.00 | 122.00 | 114.00 | 122.00 | 122.00 | 571,850 |
| 2024-03-11 | 124.00 | 129.00 | 122.00 | 122.00 | 122.00 | 109,092 |
| 2024-03-08 | 128.00 | 133.00 | 124.00 | 125.00 | 125.00 | 159,136 |
| 2024-03-07 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | 222,610 |
| 2024-03-06 | 134.00 | 134.00 | 124.00 | 133.00 | 133.00 | 339,338 |
| 2024-03-05 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 247,292 |
| 2024-03-04 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | 113,741 |
| 2024-03-01 | 135.00 | 135.00 | 126.00 | 135.00 | 135.00 | 407,012 |
| 2024-02-29 | 141.00 | 141.00 | 130.00 | 131.00 | 131.00 | 81,382 |
| 2024-02-28 | 136.00 | 143.00 | 134.00 | 135.00 | 135.00 | 523,974 |
| 2024-02-27 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 373,158 |
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.