ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 570.00 | 575.00 | 541.00 | 555.00 | 555.00 | 1,093,568 |
| 2022-06-23 | 578.00 | 590.00 | 527.00 | 565.00 | 565.00 | 2,953,863 |
| 2022-06-22 | 630.00 | 631.00 | 574.00 | 575.00 | 575.00 | 1,871,767 |
| 2022-06-21 | 625.00 | 656.00 | 624.00 | 632.00 | 632.00 | 889,119 |
| 2022-06-20 | 615.00 | 625.00 | 600.00 | 616.00 | 616.00 | 1,082,673 |
| 2022-06-17 | 640.00 | 640.00 | 610.00 | 622.00 | 622.00 | 1,408,641 |
| 2022-06-15 | 618.00 | 648.00 | 599.00 | 640.00 | 640.00 | 723,745 |
| 2022-06-14 | 620.00 | 638.00 | 610.00 | 613.00 | 613.00 | 1,127,940 |
| 2022-06-13 | 660.00 | 661.00 | 586.00 | 612.00 | 612.00 | 3,824,453 |
| 2022-06-10 | 719.00 | 719.00 | 665.00 | 673.00 | 673.00 | 879,623 |
| 2022-06-09 | 719.00 | 719.00 | 690.00 | 707.00 | 707.00 | 1,349,202 |
| 2022-06-08 | 705.00 | 724.00 | 697.00 | 716.00 | 716.00 | 231,821 |
| 2022-06-07 | 732.00 | 732.00 | 693.00 | 716.00 | 716.00 | 1,207,979 |
| 2022-06-06 | 740.00 | 752.00 | 714.00 | 725.00 | 725.00 | 654,658 |
| 2022-06-03 | 710.00 | 739.00 | 710.00 | 737.00 | 737.00 | 264,229 |
| 2022-06-02 | 722.00 | 748.00 | 715.00 | 722.00 | 722.00 | 822,336 |
| 2022-06-01 | 754.00 | 754.00 | 724.00 | 741.00 | 741.00 | 307,019 |
| 2022-05-31 | 753.00 | 762.00 | 731.00 | 757.00 | 757.00 | 813,679 |
| 2022-05-30 | 745.00 | 760.00 | 710.00 | 753.00 | 753.00 | 1,279,950 |
| 2022-05-27 | 725.00 | 752.00 | 710.00 | 720.00 | 720.00 | 1,478,231 |
| 2022-05-26 | 725.00 | 729.00 | 702.00 | 712.00 | 712.00 | 1,523,172 |
| 2022-05-25 | 728.00 | 749.00 | 716.00 | 724.00 | 724.00 | 921,149 |
| 2022-05-24 | 755.00 | 759.00 | 738.00 | 749.00 | 749.00 | 653,684 |
| 2022-05-23 | 718.00 | 766.00 | 718.00 | 754.00 | 754.00 | 291,568 |
| 2022-05-20 | 710.00 | 746.00 | 710.00 | 719.00 | 719.00 | 360,155 |
| 2022-05-19 | 734.00 | 744.00 | 718.00 | 725.00 | 725.00 | 699,277 |
| 2022-05-18 | 749.00 | 769.00 | 721.00 | 734.00 | 734.00 | 838,515 |
| 2022-05-17 | 770.00 | 793.00 | 744.00 | 754.00 | 754.00 | 650,455 |
| 2022-05-16 | 786.00 | 786.00 | 754.00 | 763.00 | 763.00 | 504,078 |
| 2022-05-13 | 735.00 | 790.00 | 727.00 | 776.00 | 776.00 | 1,169,299 |
| 2022-05-12 | 768.00 | 768.00 | 677.00 | 725.00 | 725.00 | 1,851,225 |
| 2022-05-11 | 732.00 | 782.00 | 725.00 | 771.00 | 771.00 | 896,188 |
| 2022-05-10 | 770.00 | 770.00 | 725.00 | 732.00 | 732.00 | 1,014,145 |
| 2022-05-09 | 767.00 | 804.00 | 755.00 | 770.00 | 770.00 | 1,398,483 |
| 2022-05-06 | 815.00 | 815.00 | 761.00 | 789.00 | 789.00 | 1,743,749 |
| 2022-05-05 | 749.00 | 831.00 | 740.00 | 809.00 | 809.00 | 2,965,213 |
| 2022-05-04 | 782.00 | 784.00 | 700.00 | 729.00 | 729.00 | 5,561,876 |
| 2022-05-03 | 825.00 | 828.00 | 767.00 | 782.00 | 782.00 | 5,015,409 |
| 2022-04-29 | 830.00 | 832.00 | 813.00 | 813.00 | 813.00 | 701,293 |
| 2022-04-28 | 802.00 | 833.00 | 802.00 | 829.00 | 829.00 | 776,452 |
| 2022-04-26 | 848.00 | 848.00 | 781.00 | 799.00 | 799.00 | 2,916,425 |
| 2022-04-25 | 860.00 | 860.00 | 813.00 | 834.00 | 834.00 | 1,702,478 |
| 2022-04-22 | 918.00 | 922.00 | 867.00 | 877.00 | 877.00 | 1,592,283 |
| 2022-04-21 | 930.00 | 940.00 | 910.00 | 922.00 | 922.00 | 1,004,269 |
| 2022-04-20 | 926.00 | 953.00 | 914.00 | 941.00 | 941.00 | 754,353 |
| 2022-04-19 | 935.00 | 940.00 | 920.00 | 924.00 | 924.00 | 481,252 |
| 2022-04-14 | 922.00 | 955.00 | 921.00 | 945.00 | 945.00 | 527,529 |
| 2022-04-13 | 932.00 | 933.00 | 893.00 | 930.00 | 930.00 | 1,166,033 |
| 2022-04-12 | 960.00 | 961.00 | 918.00 | 933.00 | 933.00 | 622,821 |
| 2022-04-11 | 969.00 | 986.00 | 943.00 | 948.00 | 948.00 | 713,818 |
| 2022-04-08 | 974.00 | 995.00 | 961.00 | 969.00 | 969.00 | 557,355 |
| 2022-04-07 | 1,000.00 | 1,005.00 | 961.00 | 988.00 | 988.00 | 1,605,693 |
| 2022-04-06 | 1,026.00 | 1,049.00 | 994.00 | 1,008.00 | 1,008.00 | 976,409 |
| 2022-04-05 | 1,040.00 | 1,048.00 | 1,000.00 | 1,026.00 | 1,026.00 | 3,902,137 |
| 2022-04-04 | 1,000.00 | 1,041.00 | 999.00 | 1,009.00 | 1,009.00 | 2,348,429 |
| 2022-04-01 | 955.00 | 1,009.00 | 955.00 | 997.00 | 997.00 | 5,274,900 |
| 2022-03-31 | 924.00 | 975.00 | 924.00 | 975.00 | 975.00 | 3,458,754 |
| 2022-03-30 | 920.00 | 937.00 | 908.00 | 925.00 | 925.00 | 1,388,810 |
| 2022-03-29 | 924.00 | 924.00 | 881.00 | 901.00 | 901.00 | 754,017 |
| 2022-03-28 | 920.00 | 948.00 | 900.00 | 900.00 | 900.00 | 904,708 |
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.