ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 141.00 | 141.00 | 100.00 | 118.00 | 118.00 | 6,097,671 |
| 2023-11-27 | 135.00 | 139.00 | 134.00 | 137.00 | 137.00 | 4,580,477 |
| 2023-11-24 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,148,050 |
| 2023-11-23 | 139.00 | 140.00 | 134.00 | 134.00 | 134.00 | 959,411 |
| 2023-11-22 | 134.00 | 147.00 | 134.00 | 135.00 | 135.00 | 1,092,731 |
| 2023-11-21 | 134.00 | 137.00 | 132.00 | 134.00 | 134.00 | 904,397 |
| 2023-11-20 | 130.00 | 136.00 | 126.00 | 130.00 | 130.00 | 905,376 |
| 2023-11-17 | 127.00 | 129.00 | 124.00 | 127.00 | 127.00 | 209,936 |
| 2023-11-16 | 127.00 | 127.00 | 122.00 | 127.00 | 127.00 | 684,269 |
| 2023-11-15 | 125.00 | 129.00 | 121.00 | 121.00 | 121.00 | 690,543 |
| 2023-11-14 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 359,514 |
| 2023-11-13 | 131.00 | 132.00 | 122.00 | 122.00 | 122.00 | 902,540 |
| 2023-11-10 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 360,373 |
| 2023-11-09 | 125.00 | 134.00 | 123.00 | 124.00 | 124.00 | 576,750 |
| 2023-11-08 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | 345,479 |
| 2023-11-07 | 132.00 | 132.00 | 120.00 | 122.00 | 122.00 | 887,980 |
| 2023-11-06 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | 636,575 |
| 2023-11-03 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | 552,848 |
| 2023-11-02 | 130.00 | 137.00 | 127.00 | 127.00 | 127.00 | 244,674 |
| 2023-11-01 | 132.00 | 136.00 | 128.00 | 128.00 | 128.00 | 313,805 |
| 2023-10-31 | 134.00 | 137.00 | 132.00 | 132.00 | 132.00 | 373,582 |
| 2023-10-30 | 132.00 | 137.00 | 132.00 | 136.00 | 136.00 | 299,361 |
| 2023-10-27 | 130.00 | 136.00 | 130.00 | 134.00 | 134.00 | 446,092 |
| 2023-10-26 | 135.00 | 136.00 | 126.00 | 130.00 | 130.00 | 550,091 |
| 2023-10-25 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 236,470 |
| 2023-10-24 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 309,082 |
| 2023-10-23 | 140.00 | 144.00 | 137.00 | 137.00 | 137.00 | 729,457 |
| 2023-10-20 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 226,860 |
| 2023-10-19 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 404,670 |
| 2023-10-18 | 144.00 | 149.00 | 142.00 | 143.00 | 143.00 | 225,923 |
| 2023-10-17 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | 485,589 |
| 2023-10-16 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | 130,471 |
| 2023-10-13 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 500,977 |
| 2023-10-12 | 149.00 | 156.00 | 146.00 | 155.00 | 155.00 | 381,374 |
| 2023-10-11 | 147.00 | 150.00 | 146.00 | 149.00 | 149.00 | 337,807 |
| 2023-10-10 | 150.00 | 153.00 | 147.00 | 147.00 | 147.00 | 756,218 |
| 2023-10-09 | 151.00 | 152.00 | 148.00 | 149.00 | 149.00 | 90,035 |
| 2023-10-06 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 241,259 |
| 2023-10-05 | 152.00 | 152.00 | 142.00 | 150.00 | 150.00 | 244,803 |
| 2023-10-04 | 159.00 | 160.00 | 146.00 | 146.00 | 146.00 | 1,704,405 |
| 2023-10-03 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 298,839 |
| 2023-10-02 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 275,914 |
| 2023-09-29 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 390,829 |
| 2023-09-28 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 163,766 |
| 2023-09-27 | 150.00 | 160.00 | 150.00 | 155.00 | 155.00 | 427,940 |
| 2023-09-26 | 165.00 | 168.00 | 146.00 | 146.00 | 146.00 | 2,170,842 |
| 2023-09-22 | 160.00 | 167.00 | 160.00 | 165.00 | 165.00 | 413,322 |
| 2023-09-21 | 163.00 | 166.00 | 158.00 | 165.00 | 165.00 | 655,627 |
| 2023-09-20 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | 349,372 |
| 2023-09-19 | 160.00 | 163.00 | 156.00 | 160.00 | 160.00 | 981,542 |
| 2023-09-18 | 155.00 | 164.00 | 153.00 | 160.00 | 160.00 | 981,247 |
| 2023-09-15 | 163.00 | 165.00 | 147.00 | 153.00 | 153.00 | 5,551,370 |
| 2023-09-14 | 169.00 | 169.00 | 158.00 | 166.00 | 166.00 | 896,809 |
| 2023-09-13 | 167.00 | 172.00 | 160.00 | 164.00 | 164.00 | 734,270 |
| 2023-09-12 | 175.00 | 175.00 | 165.00 | 173.00 | 173.00 | 562,803 |
| 2023-09-11 | 179.00 | 183.00 | 165.00 | 175.00 | 175.00 | 1,241,957 |
| 2023-09-08 | 178.00 | 186.00 | 177.00 | 182.00 | 182.00 | 907,670 |
| 2023-09-07 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 307,910 |
| 2023-09-06 | 194.00 | 196.00 | 180.00 | 185.00 | 185.00 | 1,060,315 |
| 2023-09-05 | 176.00 | 187.00 | 176.00 | 185.00 | 185.00 | 1,265,370 |
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.