ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 530.00 | 530.00 | 501.00 | 513.00 | 513.00 | 190,061 |
| 2022-09-16 | 543.00 | 543.00 | 507.00 | 530.00 | 530.00 | 949,568 |
| 2022-09-15 | 535.00 | 543.00 | 525.00 | 525.00 | 525.00 | 215,414 |
| 2022-09-14 | 544.00 | 544.00 | 521.00 | 527.00 | 527.00 | 172,503 |
| 2022-09-13 | 569.00 | 569.00 | 524.00 | 531.00 | 531.00 | 404,159 |
| 2022-09-12 | 551.00 | 569.00 | 549.00 | 561.00 | 561.00 | 722,555 |
| 2022-09-09 | 545.00 | 570.00 | 545.00 | 552.00 | 552.00 | 705,989 |
| 2022-09-08 | 530.00 | 548.00 | 530.00 | 542.00 | 542.00 | 681,034 |
| 2022-09-07 | 520.00 | 540.00 | 517.00 | 528.00 | 528.00 | 644,228 |
| 2022-09-06 | 520.00 | 546.00 | 520.00 | 522.00 | 522.00 | 208,514 |
| 2022-09-05 | 551.00 | 551.00 | 522.00 | 528.00 | 528.00 | 332,131 |
| 2022-09-02 | 516.00 | 546.00 | 515.00 | 544.00 | 544.00 | 444,125 |
| 2022-09-01 | 510.00 | 524.00 | 503.00 | 510.00 | 510.00 | 948,104 |
| 2022-08-31 | 550.00 | 550.00 | 490.00 | 509.00 | 509.00 | 1,652,925 |
| 2022-08-30 | 569.00 | 581.00 | 537.00 | 540.00 | 540.00 | 830,057 |
| 2022-08-29 | 560.00 | 578.00 | 550.00 | 572.00 | 572.00 | 541,492 |
| 2022-08-26 | 569.00 | 578.00 | 564.00 | 565.00 | 565.00 | 431,252 |
| 2022-08-25 | 565.00 | 582.00 | 565.00 | 568.00 | 568.00 | 415,365 |
| 2022-08-24 | 585.00 | 591.00 | 566.00 | 570.00 | 570.00 | 368,831 |
| 2022-08-23 | 600.00 | 602.00 | 582.00 | 587.00 | 587.00 | 691,871 |
| 2022-08-22 | 604.00 | 617.00 | 584.00 | 614.00 | 614.00 | 696,401 |
| 2022-08-19 | 595.00 | 610.00 | 590.00 | 604.00 | 604.00 | 884,086 |
| 2022-08-18 | 579.00 | 602.00 | 579.00 | 602.00 | 602.00 | 204,679 |
| 2022-08-17 | 594.00 | 594.00 | 579.00 | 580.00 | 580.00 | 238,147 |
| 2022-08-16 | 590.00 | 596.00 | 583.00 | 592.00 | 592.00 | 339,646 |
| 2022-08-15 | 603.00 | 605.00 | 583.00 | 585.00 | 585.00 | 850,681 |
| 2022-08-12 | 614.00 | 619.00 | 607.00 | 612.00 | 612.00 | 281,852 |
| 2022-08-11 | 605.00 | 624.00 | 598.00 | 614.00 | 614.00 | 1,004,385 |
| 2022-08-10 | 605.00 | 618.00 | 586.00 | 605.00 | 605.00 | 389,331 |
| 2022-08-08 | 582.00 | 600.00 | 572.00 | 596.00 | 596.00 | 304,102 |
| 2022-08-05 | 560.00 | 598.00 | 560.00 | 577.00 | 577.00 | 1,210,266 |
| 2022-08-04 | 595.00 | 608.00 | 565.00 | 566.00 | 566.00 | 1,748,758 |
| 2022-08-03 | 617.00 | 620.00 | 587.00 | 587.00 | 587.00 | 1,470,189 |
| 2022-08-02 | 655.00 | 662.00 | 595.00 | 602.00 | 602.00 | 2,909,879 |
| 2022-08-01 | 651.00 | 673.00 | 618.00 | 647.00 | 647.00 | 3,411,292 |
| 2022-07-29 | 630.00 | 682.00 | 623.00 | 654.00 | 654.00 | 3,549,007 |
| 2022-07-28 | 647.00 | 648.00 | 550.00 | 625.00 | 625.00 | 13,095,207 |
| 2022-07-27 | 652.00 | 656.00 | 622.00 | 652.00 | 652.00 | 888,262 |
| 2022-07-26 | 643.00 | 658.00 | 620.00 | 632.00 | 632.00 | 904,687 |
| 2022-07-25 | 634.00 | 640.00 | 600.00 | 634.00 | 634.00 | 620,850 |
| 2022-07-22 | 635.00 | 658.00 | 607.00 | 620.00 | 620.00 | 722,777 |
| 2022-07-21 | 661.00 | 690.00 | 624.00 | 642.00 | 642.00 | 2,684,491 |
| 2022-07-20 | 565.00 | 670.00 | 565.00 | 657.00 | 657.00 | 4,115,530 |
| 2022-07-19 | 545.00 | 575.00 | 544.00 | 563.00 | 563.00 | 886,042 |
| 2022-07-18 | 525.00 | 575.00 | 525.00 | 564.00 | 564.00 | 950,850 |
| 2022-07-15 | 520.00 | 524.00 | 500.00 | 517.00 | 517.00 | 333,253 |
| 2022-07-14 | 529.00 | 529.00 | 493.00 | 506.00 | 506.00 | 1,085,118 |
| 2022-07-13 | 547.00 | 557.00 | 510.00 | 528.00 | 528.00 | 890,772 |
| 2022-07-12 | 545.00 | 560.00 | 526.00 | 553.00 | 553.00 | 873,214 |
| 2022-07-11 | 551.00 | 565.00 | 538.00 | 553.00 | 553.00 | 490,848 |
| 2022-07-08 | 535.00 | 574.00 | 533.00 | 574.00 | 574.00 | 928,122 |
| 2022-07-07 | 491.00 | 539.00 | 490.00 | 535.00 | 535.00 | 1,691,052 |
| 2022-07-06 | 486.00 | 514.00 | 476.00 | 485.00 | 485.00 | 2,305,067 |
| 2022-07-05 | 548.00 | 553.00 | 485.00 | 498.00 | 498.00 | 1,699,891 |
| 2022-07-04 | 550.00 | 571.00 | 530.00 | 557.00 | 557.00 | 996,111 |
| 2022-07-01 | 591.00 | 591.00 | 538.00 | 554.00 | 554.00 | 1,207,123 |
| 2022-06-30 | 610.00 | 612.00 | 581.00 | 590.00 | 590.00 | 1,072,244 |
| 2022-06-29 | 618.00 | 625.00 | 607.00 | 611.00 | 611.00 | 370,985 |
| 2022-06-28 | 591.00 | 625.00 | 591.00 | 622.00 | 622.00 | 874,138 |
| 2022-06-27 | 555.00 | 593.00 | 540.00 | 585.00 | 585.00 | 1,559,857 |
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.