ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 405.00 | 416.00 | 392.00 | 410.00 | 410.00 | 558,443 |
| 2023-03-09 | 408.00 | 428.00 | 392.00 | 405.00 | 405.00 | 956,375 |
| 2023-03-08 | 405.00 | 430.00 | 386.00 | 423.00 | 423.00 | 642,586 |
| 2023-03-07 | 410.00 | 417.00 | 381.00 | 401.00 | 401.00 | 833,830 |
| 2023-03-06 | 420.00 | 430.00 | 407.00 | 410.00 | 410.00 | 288,596 |
| 2023-03-03 | 436.00 | 436.00 | 420.00 | 427.00 | 427.00 | 213,071 |
| 2023-03-02 | 452.00 | 452.00 | 424.00 | 427.00 | 427.00 | 322,541 |
| 2023-03-01 | 412.00 | 453.00 | 406.00 | 449.00 | 449.00 | 900,514 |
| 2023-02-28 | 401.00 | 421.00 | 401.00 | 405.00 | 405.00 | 171,933 |
| 2023-02-27 | 420.00 | 429.00 | 401.00 | 408.00 | 408.00 | 535,119 |
| 2023-02-24 | 435.00 | 435.00 | 415.00 | 420.00 | 420.00 | 326,374 |
| 2023-02-23 | 439.00 | 439.00 | 420.00 | 434.00 | 434.00 | 512,181 |
| 2023-02-22 | 443.00 | 447.00 | 435.00 | 440.00 | 440.00 | 936,222 |
| 2023-02-21 | 440.00 | 460.00 | 437.00 | 440.00 | 440.00 | 902,297 |
| 2023-02-20 | 465.00 | 465.00 | 432.00 | 440.00 | 440.00 | 495,176 |
| 2023-02-17 | 460.00 | 482.00 | 458.00 | 460.00 | 460.00 | 267,900 |
| 2023-02-16 | 482.00 | 515.00 | 460.00 | 462.00 | 462.00 | 1,982,335 |
| 2023-02-15 | 438.00 | 483.00 | 438.00 | 474.00 | 474.00 | 2,487,575 |
| 2023-02-14 | 429.00 | 440.00 | 420.00 | 433.00 | 433.00 | 643,020 |
| 2023-02-13 | 398.00 | 444.00 | 391.00 | 429.00 | 429.00 | 3,507,343 |
| 2023-02-10 | 392.00 | 399.00 | 380.00 | 397.00 | 397.00 | 775,233 |
| 2023-02-09 | 395.00 | 410.00 | 389.00 | 395.00 | 395.00 | 464,398 |
| 2023-02-08 | 402.00 | 402.00 | 391.00 | 399.00 | 399.00 | 88,868 |
| 2023-02-07 | 401.00 | 408.00 | 392.00 | 398.00 | 398.00 | 918,649 |
| 2023-02-06 | 395.00 | 410.00 | 395.00 | 407.00 | 407.00 | 354,207 |
| 2023-02-03 | 406.00 | 408.00 | 400.00 | 400.00 | 400.00 | 138,341 |
| 2023-02-02 | 393.00 | 414.00 | 390.00 | 405.00 | 405.00 | 435,883 |
| 2023-02-01 | 395.00 | 395.00 | 384.00 | 392.00 | 392.00 | 188,487 |
| 2023-01-31 | 381.00 | 395.00 | 381.00 | 395.00 | 395.00 | 438,887 |
| 2023-01-30 | 382.00 | 388.00 | 380.00 | 381.00 | 381.00 | 682,596 |
| 2023-01-27 | 399.00 | 399.00 | 383.00 | 392.00 | 392.00 | 860,711 |
| 2023-01-26 | 400.00 | 407.00 | 390.00 | 390.00 | 390.00 | 1,666,153 |
| 2023-01-25 | 422.00 | 424.00 | 400.00 | 400.00 | 400.00 | 1,271,714 |
| 2023-01-24 | 477.00 | 485.00 | 372.00 | 420.00 | 420.00 | 4,710,643 |
| 2023-01-23 | 483.00 | 485.00 | 468.00 | 475.00 | 475.00 | 536,821 |
| 2023-01-20 | 482.00 | 483.00 | 470.00 | 483.00 | 483.00 | 85,498 |
| 2023-01-19 | 483.00 | 485.00 | 470.00 | 482.00 | 482.00 | 377,707 |
| 2023-01-18 | 485.00 | 485.00 | 470.00 | 485.00 | 485.00 | 450,853 |
| 2023-01-17 | 477.00 | 500.00 | 465.00 | 485.00 | 485.00 | 3,004,283 |
| 2023-01-16 | 475.00 | 488.00 | 475.00 | 483.00 | 483.00 | 169,876 |
| 2023-01-13 | 470.00 | 494.00 | 470.00 | 485.00 | 485.00 | 365,396 |
| 2023-01-12 | 480.00 | 493.00 | 415.00 | 484.00 | 484.00 | 2,411,709 |
| 2023-01-11 | 500.00 | 500.00 | 476.00 | 480.00 | 480.00 | 307,661 |
| 2023-01-10 | 516.00 | 519.00 | 475.00 | 485.00 | 485.00 | 517,464 |
| 2023-01-09 | 500.00 | 529.00 | 498.00 | 510.00 | 510.00 | 2,231,249 |
| 2023-01-06 | 490.00 | 510.00 | 481.00 | 498.00 | 498.00 | 1,142,041 |
| 2023-01-05 | 484.00 | 499.00 | 472.00 | 488.00 | 488.00 | 619,708 |
| 2023-01-04 | 475.00 | 492.00 | 467.00 | 484.00 | 484.00 | 592,683 |
| 2023-01-03 | 475.00 | 493.00 | 475.00 | 480.00 | 480.00 | 617,025 |
| 2022-12-30 | 469.00 | 475.00 | 462.00 | 474.00 | 474.00 | 471,307 |
| 2022-12-29 | 466.00 | 474.00 | 459.00 | 465.00 | 465.00 | 65,125 |
| 2022-12-28 | 460.00 | 475.00 | 460.00 | 470.00 | 470.00 | 148,051 |
| 2022-12-23 | 470.00 | 470.00 | 453.00 | 470.00 | 470.00 | 20,635 |
| 2022-12-22 | 467.00 | 475.00 | 453.00 | 470.00 | 470.00 | 288,647 |
| 2022-12-21 | 470.00 | 470.00 | 450.00 | 466.00 | 466.00 | 121,166 |
| 2022-12-20 | 470.00 | 474.00 | 434.00 | 468.00 | 468.00 | 210,685 |
| 2022-12-19 | 443.00 | 478.00 | 425.00 | 465.00 | 465.00 | 1,558,490 |
| 2022-12-15 | 475.00 | 475.00 | 433.00 | 433.00 | 433.00 | 2,126,743 |
| 2022-12-14 | 457.00 | 480.00 | 457.00 | 464.00 | 464.00 | 855,484 |
| 2022-12-13 | 464.00 | 474.00 | 448.00 | 457.00 | 457.00 | 399,904 |
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.