ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 199.00 | 199.00 | 176.00 | 176.00 | 176.00 | 1,426,099 |
| 2023-09-01 | 212.00 | 215.00 | 190.00 | 196.00 | 196.00 | 710,214 |
| 2023-08-31 | 224.00 | 224.00 | 205.00 | 205.00 | 205.00 | 370,859 |
| 2023-08-30 | 224.00 | 225.00 | 216.00 | 217.00 | 217.00 | 59,800 |
| 2023-08-29 | 225.00 | 226.00 | 215.00 | 225.00 | 225.00 | 438,451 |
| 2023-08-28 | 223.00 | 229.00 | 218.00 | 227.00 | 227.00 | 304,711 |
| 2023-08-25 | 234.00 | 234.00 | 225.00 | 229.00 | 229.00 | 425,207 |
| 2023-08-24 | 238.00 | 238.00 | 229.00 | 229.00 | 229.00 | 368,294 |
| 2023-08-23 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 126,750 |
| 2023-08-22 | 240.00 | 241.00 | 230.00 | 238.00 | 238.00 | 227,625 |
| 2023-08-21 | 240.00 | 243.00 | 231.00 | 240.00 | 240.00 | 588,388 |
| 2023-08-18 | 239.00 | 243.00 | 227.00 | 240.00 | 240.00 | 181,076 |
| 2023-08-17 | 240.00 | 245.00 | 227.00 | 240.00 | 240.00 | 216,460 |
| 2023-08-16 | 244.00 | 245.00 | 236.00 | 242.00 | 242.00 | 381,363 |
| 2023-08-15 | 240.00 | 244.00 | 232.00 | 244.00 | 244.00 | 389,159 |
| 2023-08-14 | 231.00 | 245.00 | 231.00 | 241.00 | 241.00 | 138,493 |
| 2023-08-11 | 247.00 | 247.00 | 233.00 | 237.00 | 237.00 | 59,736 |
| 2023-08-10 | 244.00 | 247.00 | 232.00 | 244.00 | 244.00 | 279,945 |
| 2023-08-08 | 230.00 | 247.00 | 225.00 | 237.00 | 237.00 | 402,369 |
| 2023-08-07 | 246.00 | 246.00 | 227.00 | 230.00 | 230.00 | 377,056 |
| 2023-08-04 | 240.00 | 248.00 | 239.00 | 245.00 | 245.00 | 298,384 |
| 2023-08-03 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 280,504 |
| 2023-08-02 | 255.00 | 255.00 | 238.00 | 239.00 | 239.00 | 455,581 |
| 2023-08-01 | 241.00 | 255.00 | 234.00 | 249.00 | 249.00 | 1,062,486 |
| 2023-07-31 | 265.00 | 269.00 | 242.00 | 244.00 | 244.00 | 1,396,649 |
| 2023-07-28 | 275.00 | 275.00 | 248.00 | 265.00 | 265.00 | 1,525,993 |
| 2023-07-27 | 270.00 | 280.00 | 265.00 | 275.00 | 275.00 | 289,401 |
| 2023-07-26 | 270.00 | 281.00 | 268.00 | 277.00 | 277.00 | 203,976 |
| 2023-07-25 | 281.00 | 298.00 | 257.00 | 275.00 | 275.00 | 1,402,323 |
| 2023-07-24 | 300.00 | 311.00 | 268.00 | 270.00 | 270.00 | 1,150,903 |
| 2023-07-21 | 280.00 | 310.00 | 272.00 | 305.00 | 305.00 | 2,715,104 |
| 2023-07-20 | 255.00 | 290.00 | 255.00 | 280.00 | 280.00 | 2,512,784 |
| 2023-07-19 | 190.00 | 260.00 | 165.00 | 254.00 | 254.00 | 8,344,009 |
| 2023-07-18 | 342.00 | 349.00 | 200.00 | 200.00 | 200.00 | 4,655,043 |
| 2023-07-17 | 351.00 | 352.00 | 342.00 | 349.00 | 349.00 | 128,575 |
| 2023-07-14 | 358.00 | 358.00 | 352.00 | 356.00 | 356.00 | 217,586 |
| 2023-07-13 | 350.00 | 358.00 | 336.00 | 358.00 | 358.00 | 187,332 |
| 2023-07-12 | 352.00 | 359.00 | 335.00 | 345.00 | 345.00 | 467,316 |
| 2023-07-11 | 360.00 | 360.00 | 349.00 | 352.00 | 352.00 | 155,658 |
| 2023-07-10 | 350.00 | 367.00 | 340.00 | 360.00 | 360.00 | 107,230 |
| 2023-07-07 | 370.00 | 370.00 | 357.00 | 368.00 | 368.00 | 244,615 |
| 2023-07-06 | 365.00 | 370.00 | 353.00 | 370.00 | 370.00 | 224,927 |
| 2023-07-05 | 350.00 | 365.00 | 348.00 | 365.00 | 365.00 | 93,550 |
| 2023-07-04 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 93,014 |
| 2023-07-03 | 350.00 | 360.00 | 346.00 | 360.00 | 360.00 | 251,235 |
| 2023-06-30 | 357.00 | 360.00 | 350.00 | 357.00 | 357.00 | 174,842 |
| 2023-06-29 | 342.00 | 360.00 | 340.00 | 353.00 | 353.00 | 270,692 |
| 2023-06-28 | 350.00 | 359.00 | 346.00 | 359.00 | 359.00 | 52,287 |
| 2023-06-27 | 351.00 | 358.00 | 327.00 | 354.00 | 354.00 | 374,140 |
| 2023-06-26 | 364.00 | 370.00 | 335.00 | 350.00 | 350.00 | 516,305 |
| 2023-06-23 | 382.00 | 382.00 | 363.00 | 365.00 | 365.00 | 89,472 |
| 2023-06-22 | 382.00 | 382.00 | 367.00 | 378.00 | 378.00 | 62,935 |
| 2023-06-21 | 385.00 | 385.00 | 373.00 | 382.00 | 382.00 | 131,465 |
| 2023-06-20 | 370.00 | 396.00 | 365.00 | 383.00 | 383.00 | 546,160 |
| 2023-06-19 | 388.00 | 400.00 | 367.00 | 390.00 | 390.00 | 1,473,919 |
| 2023-06-15 | 378.00 | 399.00 | 366.00 | 381.00 | 381.00 | 1,065,361 |
| 2023-06-14 | 361.00 | 378.00 | 361.00 | 378.00 | 378.00 | 224,171 |
| 2023-06-13 | 358.00 | 369.00 | 358.00 | 369.00 | 369.00 | 82,150 |
| 2023-06-12 | 378.00 | 378.00 | 359.00 | 369.00 | 369.00 | 95,204 |
| 2023-06-09 | 357.00 | 374.00 | 356.00 | 374.00 | 374.00 | 131,102 |
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.