ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 462.00 | 464.00 | 452.00 | 460.00 | 460.00 | 180,778 |
| 2022-12-09 | 466.00 | 469.00 | 459.00 | 465.00 | 465.00 | 871,269 |
| 2022-12-08 | 460.00 | 470.00 | 457.00 | 462.00 | 462.00 | 580,174 |
| 2022-12-07 | 455.00 | 460.00 | 455.00 | 455.00 | 455.00 | 54,221 |
| 2022-12-06 | 460.00 | 460.00 | 455.00 | 460.00 | 460.00 | 98,757 |
| 2022-12-05 | 465.00 | 467.00 | 457.00 | 460.00 | 460.00 | 135,743 |
| 2022-12-02 | 442.00 | 472.00 | 442.00 | 460.00 | 460.00 | 266,960 |
| 2022-12-01 | 460.00 | 475.00 | 442.00 | 442.00 | 442.00 | 645,865 |
| 2022-11-30 | 446.00 | 467.00 | 446.00 | 460.00 | 460.00 | 323,521 |
| 2022-11-29 | 459.00 | 460.00 | 449.00 | 458.00 | 458.00 | 193,718 |
| 2022-11-28 | 460.00 | 480.00 | 431.00 | 457.00 | 457.00 | 756,512 |
| 2022-11-25 | 460.00 | 464.00 | 456.00 | 460.00 | 460.00 | 878,707 |
| 2022-11-24 | 476.00 | 484.00 | 451.00 | 460.00 | 460.00 | 752,384 |
| 2022-11-23 | 485.00 | 485.00 | 470.00 | 477.00 | 477.00 | 299,819 |
| 2022-11-22 | 475.00 | 475.00 | 469.00 | 472.00 | 472.00 | 352,937 |
| 2022-11-21 | 478.00 | 478.00 | 466.00 | 469.00 | 469.00 | 205,619 |
| 2022-11-18 | 474.00 | 486.00 | 471.00 | 478.00 | 478.00 | 418,826 |
| 2022-11-17 | 479.00 | 480.00 | 455.00 | 468.00 | 468.00 | 421,621 |
| 2022-11-16 | 488.00 | 500.00 | 476.00 | 479.00 | 479.00 | 645,098 |
| 2022-11-15 | 490.00 | 500.00 | 488.00 | 488.00 | 488.00 | 890,839 |
| 2022-11-14 | 460.00 | 500.00 | 460.00 | 477.00 | 477.00 | 1,896,425 |
| 2022-11-11 | 455.00 | 467.00 | 450.00 | 458.00 | 458.00 | 448,214 |
| 2022-11-10 | 466.00 | 467.00 | 452.00 | 453.00 | 453.00 | 352,078 |
| 2022-11-09 | 451.00 | 466.00 | 451.00 | 460.00 | 460.00 | 397,232 |
| 2022-11-08 | 452.00 | 465.00 | 451.00 | 451.00 | 451.00 | 203,657 |
| 2022-11-07 | 460.00 | 460.00 | 441.00 | 458.00 | 458.00 | 357,115 |
| 2022-11-04 | 437.00 | 456.00 | 436.00 | 443.00 | 443.00 | 275,983 |
| 2022-11-03 | 435.00 | 459.00 | 435.00 | 449.00 | 449.00 | 301,787 |
| 2022-11-02 | 450.00 | 458.00 | 436.00 | 437.00 | 437.00 | 250,259 |
| 2022-11-01 | 472.00 | 483.00 | 436.00 | 436.00 | 436.00 | 567,378 |
| 2022-10-31 | 465.00 | 480.00 | 460.00 | 471.00 | 471.00 | 337,639 |
| 2022-10-28 | 452.00 | 462.00 | 450.00 | 460.00 | 460.00 | 332,211 |
| 2022-10-27 | 450.00 | 456.00 | 438.00 | 450.00 | 450.00 | 454,113 |
| 2022-10-26 | 440.00 | 454.00 | 435.00 | 435.00 | 435.00 | 228,667 |
| 2022-10-25 | 435.00 | 452.00 | 435.00 | 435.00 | 435.00 | 184,658 |
| 2022-10-24 | 446.00 | 457.00 | 429.00 | 435.00 | 435.00 | 229,101 |
| 2022-10-21 | 451.00 | 466.00 | 446.00 | 446.00 | 446.00 | 334,282 |
| 2022-10-20 | 455.00 | 466.00 | 455.00 | 456.00 | 456.00 | 83,029 |
| 2022-10-19 | 460.00 | 460.00 | 449.00 | 456.00 | 456.00 | 138,001 |
| 2022-10-18 | 468.00 | 473.00 | 454.00 | 460.00 | 460.00 | 214,906 |
| 2022-10-17 | 460.00 | 462.00 | 447.00 | 460.00 | 460.00 | 574,339 |
| 2022-10-14 | 450.00 | 483.00 | 446.00 | 446.00 | 446.00 | 1,471,621 |
| 2022-10-13 | 457.00 | 458.00 | 424.00 | 456.00 | 456.00 | 666,625 |
| 2022-10-12 | 460.00 | 468.00 | 441.00 | 441.00 | 441.00 | 164,753 |
| 2022-10-11 | 465.00 | 468.00 | 458.00 | 468.00 | 468.00 | 334,505 |
| 2022-10-10 | 455.00 | 465.00 | 442.00 | 465.00 | 465.00 | 68,109 |
| 2022-10-07 | 463.00 | 466.00 | 442.00 | 455.00 | 455.00 | 531,189 |
| 2022-10-06 | 430.00 | 467.00 | 430.00 | 464.00 | 464.00 | 808,776 |
| 2022-10-05 | 452.00 | 454.00 | 423.00 | 423.00 | 423.00 | 1,170,384 |
| 2022-10-04 | 463.00 | 467.00 | 440.00 | 441.00 | 441.00 | 1,571,452 |
| 2022-10-03 | 456.00 | 460.00 | 445.00 | 451.00 | 451.00 | 157,313 |
| 2022-09-30 | 443.00 | 456.00 | 440.00 | 444.00 | 444.00 | 623,827 |
| 2022-09-29 | 462.00 | 462.00 | 441.00 | 444.00 | 444.00 | 219,563 |
| 2022-09-28 | 455.00 | 460.00 | 440.00 | 460.00 | 460.00 | 433,436 |
| 2022-09-27 | 470.00 | 470.00 | 456.00 | 460.00 | 460.00 | 266,754 |
| 2022-09-26 | 455.00 | 471.00 | 450.00 | 468.00 | 468.00 | 534,202 |
| 2022-09-23 | 464.00 | 464.00 | 440.00 | 445.00 | 445.00 | 610,332 |
| 2022-09-22 | 463.00 | 477.00 | 423.00 | 451.00 | 451.00 | 1,207,337 |
| 2022-09-21 | 490.00 | 501.00 | 451.00 | 460.00 | 460.00 | 1,078,533 |
| 2022-09-20 | 509.00 | 512.00 | 486.00 | 495.00 | 495.00 | 555,108 |
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.