ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 141.00 | 145.00 | 133.00 | 137.00 | 137.00 | 476,354 |
| 2024-02-23 | 144.00 | 147.00 | 139.00 | 139.00 | 139.00 | 469,803 |
| 2024-02-22 | 144.00 | 150.00 | 137.00 | 141.00 | 141.00 | 1,909,154 |
| 2024-02-21 | 126.00 | 144.00 | 121.00 | 140.00 | 140.00 | 1,359,708 |
| 2024-02-20 | 116.00 | 126.00 | 110.00 | 125.00 | 125.00 | 789,781 |
| 2024-02-19 | 110.00 | 116.00 | 109.00 | 116.00 | 116.00 | 365,499 |
| 2024-02-16 | 113.00 | 121.00 | 109.00 | 115.00 | 115.00 | 1,533,275 |
| 2024-02-15 | 101.00 | 116.00 | 90.000 | 115.00 | 115.00 | 2,679,446 |
| 2024-02-14 | 100.00 | 101.00 | 86.000 | 101.00 | 101.00 | 2,492,314 |
| 2024-02-13 | 110.00 | 110.00 | 95.000 | 100.00 | 100.00 | 2,115,771 |
| 2024-02-12 | 120.00 | 120.00 | 103.00 | 106.00 | 106.00 | 1,274,730 |
| 2024-02-09 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 324,149 |
| 2024-02-08 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 1,246,984 |
| 2024-02-07 | 126.00 | 128.00 | 118.00 | 120.00 | 120.00 | 684,084 |
| 2024-02-06 | 128.00 | 132.00 | 120.00 | 120.00 | 120.00 | 378,417 |
| 2024-02-05 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | 510,127 |
| 2024-02-02 | 127.00 | 131.00 | 122.00 | 126.00 | 126.00 | 268,075 |
| 2024-02-01 | 122.00 | 127.00 | 122.00 | 122.00 | 122.00 | 115,381 |
| 2024-01-31 | 128.00 | 133.00 | 121.00 | 123.00 | 123.00 | 344,171 |
| 2024-01-30 | 135.00 | 142.00 | 127.00 | 134.00 | 134.00 | 963,576 |
| 2024-01-29 | 149.00 | 149.00 | 134.00 | 146.00 | 146.00 | 1,283,606 |
| 2024-01-26 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 79,635 |
| 2024-01-25 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 164,449 |
| 2024-01-24 | 150.00 | 150.00 | 143.00 | 150.00 | 150.00 | 156,315 |
| 2024-01-23 | 153.00 | 159.00 | 147.00 | 147.00 | 147.00 | 324,123 |
| 2024-01-22 | 151.00 | 161.00 | 151.00 | 159.00 | 159.00 | 264,059 |
| 2024-01-19 | 162.00 | 162.00 | 151.00 | 154.00 | 154.00 | 190,530 |
| 2024-01-18 | 159.00 | 162.00 | 155.00 | 158.00 | 158.00 | 286,489 |
| 2024-01-17 | 155.00 | 160.00 | 154.00 | 159.00 | 159.00 | 254,641 |
| 2024-01-16 | 160.00 | 161.00 | 153.00 | 160.00 | 160.00 | 217,649 |
| 2024-01-15 | 163.00 | 163.00 | 153.00 | 161.00 | 161.00 | 159,339 |
| 2024-01-12 | 160.00 | 162.00 | 153.00 | 157.00 | 157.00 | 443,179 |
| 2024-01-11 | 153.00 | 161.00 | 147.00 | 159.00 | 159.00 | 1,175,121 |
| 2024-01-10 | 159.00 | 159.00 | 149.00 | 149.00 | 149.00 | 994,279 |
| 2024-01-09 | 131.00 | 161.00 | 130.00 | 156.00 | 156.00 | 538,291 |
| 2024-01-08 | 147.00 | 147.00 | 130.00 | 134.00 | 134.00 | 513,107 |
| 2024-01-05 | 146.00 | 151.00 | 141.00 | 142.00 | 142.00 | 265,450 |
| 2024-01-04 | 146.00 | 156.00 | 145.00 | 148.00 | 148.00 | 489,902 |
| 2024-01-03 | 158.00 | 160.00 | 145.00 | 152.00 | 152.00 | 277,999 |
| 2024-01-02 | 160.00 | 168.00 | 158.00 | 160.00 | 160.00 | 196,529 |
| 2023-12-29 | 167.00 | 167.00 | 160.00 | 164.00 | 164.00 | 213,755 |
| 2023-12-28 | 159.00 | 170.00 | 156.00 | 164.00 | 164.00 | 1,569,590 |
| 2023-12-27 | 165.00 | 171.00 | 145.00 | 160.00 | 160.00 | 1,709,017 |
| 2023-12-22 | 168.00 | 174.00 | 163.00 | 165.00 | 165.00 | 1,181,591 |
| 2023-12-21 | 155.00 | 172.00 | 152.00 | 163.00 | 163.00 | 3,515,636 |
| 2023-12-20 | 137.00 | 159.00 | 135.00 | 150.00 | 150.00 | 2,229,157 |
| 2023-12-19 | 127.00 | 139.00 | 120.00 | 138.00 | 138.00 | 1,450,854 |
| 2023-12-18 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 674,091 |
| 2023-12-14 | 111.00 | 129.00 | 111.00 | 122.00 | 122.00 | 2,717,743 |
| 2023-12-13 | 105.00 | 108.00 | 103.00 | 108.00 | 108.00 | 1,302,388 |
| 2023-12-12 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 423,747 |
| 2023-12-11 | 105.00 | 109.00 | 99.000 | 103.00 | 103.00 | 1,775,513 |
| 2023-12-08 | 88.000 | 103.00 | 88.000 | 100.00 | 100.00 | 2,420,658 |
| 2023-12-07 | 90.000 | 90.000 | 79.000 | 85.000 | 85.000 | 3,553,750 |
| 2023-12-06 | 102.00 | 111.00 | 92.000 | 92.000 | 92.000 | 1,294,379 |
| 2023-12-05 | 110.00 | 111.00 | 102.00 | 103.00 | 103.00 | 996,137 |
| 2023-12-04 | 120.00 | 120.00 | 111.00 | 111.00 | 111.00 | 422,497 |
| 2023-12-01 | 122.00 | 127.00 | 115.00 | 115.00 | 115.00 | 650,191 |
| 2023-11-30 | 123.00 | 129.00 | 122.00 | 122.00 | 122.00 | 560,144 |
| 2023-11-29 | 118.00 | 128.00 | 118.00 | 125.00 | 125.00 | 11,006,449 |
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.