ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 365.00 | 374.00 | 360.00 | 369.00 | 369.00 | 122,235 |
| 2023-06-07 | 364.00 | 375.00 | 358.00 | 375.00 | 375.00 | 221,114 |
| 2023-06-06 | 348.00 | 364.00 | 348.00 | 364.00 | 364.00 | 72,494 |
| 2023-06-05 | 337.00 | 363.00 | 336.00 | 360.00 | 360.00 | 79,579 |
| 2023-06-02 | 341.00 | 355.00 | 341.00 | 353.00 | 353.00 | 217,449 |
| 2023-06-01 | 352.00 | 357.00 | 338.00 | 354.00 | 354.00 | 117,745 |
| 2023-05-31 | 344.00 | 347.00 | 334.00 | 347.00 | 347.00 | 195,902 |
| 2023-05-30 | 358.00 | 365.00 | 344.00 | 347.00 | 347.00 | 190,826 |
| 2023-05-29 | 377.00 | 377.00 | 348.00 | 348.00 | 348.00 | 300,005 |
| 2023-05-26 | 358.00 | 375.00 | 358.00 | 373.00 | 373.00 | 184,016 |
| 2023-05-25 | 370.00 | 375.00 | 358.00 | 374.00 | 374.00 | 174,933 |
| 2023-05-24 | 366.00 | 378.00 | 355.00 | 375.00 | 375.00 | 61,621 |
| 2023-05-23 | 350.00 | 366.00 | 348.00 | 360.00 | 360.00 | 166,180 |
| 2023-05-22 | 351.00 | 365.00 | 349.00 | 365.00 | 365.00 | 83,197 |
| 2023-05-19 | 351.00 | 365.00 | 344.00 | 365.00 | 365.00 | 312,346 |
| 2023-05-18 | 373.00 | 383.00 | 352.00 | 360.00 | 360.00 | 329,698 |
| 2023-05-17 | 363.00 | 382.00 | 353.00 | 373.00 | 373.00 | 410,230 |
| 2023-05-16 | 338.00 | 361.00 | 338.00 | 356.00 | 356.00 | 279,129 |
| 2023-05-15 | 344.00 | 354.00 | 332.00 | 339.00 | 339.00 | 734,480 |
| 2023-05-12 | 343.00 | 361.00 | 343.00 | 357.00 | 357.00 | 131,464 |
| 2023-05-11 | 380.00 | 380.00 | 343.00 | 353.00 | 353.00 | 323,916 |
| 2023-05-10 | 367.00 | 379.00 | 358.00 | 368.00 | 368.00 | 331,160 |
| 2023-05-09 | 385.00 | 385.00 | 358.00 | 365.00 | 365.00 | 214,716 |
| 2023-05-08 | 390.00 | 391.00 | 382.00 | 385.00 | 385.00 | 208,820 |
| 2023-05-05 | 394.00 | 394.00 | 383.00 | 390.00 | 390.00 | 116,236 |
| 2023-05-04 | 394.00 | 399.00 | 380.00 | 391.00 | 391.00 | 493,647 |
| 2023-05-03 | 380.00 | 400.00 | 380.00 | 398.00 | 398.00 | 252,670 |
| 2023-05-02 | 384.00 | 394.00 | 381.00 | 387.00 | 387.00 | 237,940 |
| 2023-04-28 | 400.00 | 406.00 | 381.00 | 385.00 | 385.00 | 178,633 |
| 2023-04-26 | 412.00 | 415.00 | 391.00 | 397.00 | 397.00 | 471,571 |
| 2023-04-25 | 372.00 | 415.00 | 367.00 | 410.00 | 410.00 | 1,476,626 |
| 2023-04-24 | 394.00 | 394.00 | 372.00 | 377.00 | 377.00 | 265,337 |
| 2023-04-21 | 390.00 | 390.00 | 380.00 | 389.00 | 389.00 | 121,446 |
| 2023-04-20 | 377.00 | 399.00 | 376.00 | 389.00 | 389.00 | 213,732 |
| 2023-04-19 | 390.00 | 390.00 | 377.00 | 389.00 | 389.00 | 159,203 |
| 2023-04-18 | 368.00 | 391.00 | 359.00 | 390.00 | 390.00 | 553,316 |
| 2023-04-17 | 383.00 | 391.00 | 365.00 | 366.00 | 366.00 | 290,911 |
| 2023-04-14 | 379.00 | 380.00 | 376.00 | 378.00 | 378.00 | 122,926 |
| 2023-04-13 | 372.00 | 378.00 | 363.00 | 377.00 | 377.00 | 149,131 |
| 2023-04-12 | 358.00 | 372.00 | 350.00 | 368.00 | 368.00 | 324,081 |
| 2023-04-11 | 354.00 | 359.00 | 341.00 | 358.00 | 358.00 | 1,261,555 |
| 2023-04-06 | 357.00 | 363.00 | 350.00 | 360.00 | 360.00 | 175,462 |
| 2023-04-05 | 376.00 | 376.00 | 355.00 | 363.00 | 363.00 | 754,082 |
| 2023-04-04 | 376.00 | 377.00 | 368.00 | 368.00 | 368.00 | 200,927 |
| 2023-04-03 | 370.00 | 380.00 | 370.00 | 372.00 | 372.00 | 2,390,285 |
| 2023-03-31 | 364.00 | 375.00 | 361.00 | 375.00 | 375.00 | 1,408,848 |
| 2023-03-30 | 380.00 | 380.00 | 366.00 | 370.00 | 370.00 | 404,779 |
| 2023-03-29 | 385.00 | 385.00 | 365.00 | 369.00 | 369.00 | 618,521 |
| 2023-03-28 | 390.00 | 395.00 | 366.00 | 370.00 | 370.00 | 1,191,252 |
| 2023-03-27 | 392.00 | 409.00 | 380.00 | 390.00 | 390.00 | 243,841 |
| 2023-03-24 | 418.00 | 418.00 | 395.00 | 395.00 | 395.00 | 363,142 |
| 2023-03-23 | 413.00 | 420.00 | 398.00 | 407.00 | 407.00 | 543,872 |
| 2023-03-22 | 423.00 | 423.00 | 406.00 | 414.00 | 414.00 | 117,918 |
| 2023-03-20 | 418.00 | 418.00 | 400.00 | 410.00 | 410.00 | 259,538 |
| 2023-03-17 | 405.00 | 426.00 | 399.00 | 411.00 | 411.00 | 603,705 |
| 2023-03-16 | 410.00 | 420.00 | 398.00 | 400.00 | 400.00 | 903,541 |
| 2023-03-15 | 412.00 | 426.00 | 401.00 | 402.00 | 402.00 | 1,610,050 |
| 2023-03-14 | 408.00 | 424.00 | 408.00 | 413.00 | 413.00 | 319,306 |
| 2023-03-13 | 412.00 | 419.00 | 405.00 | 411.00 | 411.00 | 335,939 |
| 2023-03-10 | 405.00 | 416.00 | 392.00 | 410.00 | 410.00 | 558,443 |
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.