ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 149,724 |
| 2026-07-21 | 135.00 | 137.00 | 131.00 | 131.00 | 131.00 | 222,015 |
| 2026-07-20 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 469,319 |
| 2026-07-17 | 129.00 | 145.00 | 128.00 | 138.00 | 138.00 | 4,016,088 |
| 2026-07-16 | 112.00 | 129.00 | 112.00 | 129.00 | 129.00 | 1,376,652 |
| 2026-07-15 | 117.00 | 118.00 | 112.00 | 118.00 | 118.00 | 217,439 |
| 2026-07-14 | 120.00 | 120.00 | 112.00 | 118.00 | 118.00 | 593,840 |
| 2026-07-13 | 119.00 | 121.00 | 115.00 | 117.00 | 117.00 | 416,643 |
| 2026-07-10 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 502,634 |
| 2026-07-09 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 37,367 |
| 2026-07-08 | 122.00 | 122.00 | 110.00 | 121.00 | 121.00 | 741,749 |
| 2026-07-07 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 143,201 |
| 2026-07-06 | 126.00 | 126.00 | 117.00 | 122.00 | 122.00 | 938,430 |
| 2026-07-03 | 126.00 | 127.00 | 122.00 | 126.00 | 126.00 | 194,056 |
| 2026-07-02 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 53,387 |
| 2026-07-01 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 108,969 |
| 2026-06-30 | 129.00 | 129.00 | 120.00 | 122.00 | 122.00 | 251,286 |
| 2026-06-29 | 126.00 | 130.00 | 123.00 | 130.00 | 130.00 | 159,026 |
| 2026-06-26 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 119,131 |
| 2026-06-25 | 129.00 | 130.00 | 125.00 | 130.00 | 130.00 | 213,217 |
| 2026-06-24 | 128.00 | 131.00 | 125.00 | 131.00 | 131.00 | 139,006 |
| 2026-06-23 | 131.00 | 135.00 | 125.00 | 131.00 | 131.00 | 1,054,760 |
| 2026-06-22 | 132.00 | 138.00 | 131.00 | 133.00 | 133.00 | 132,864 |
| 2026-06-19 | 133.00 | 138.00 | 133.00 | 137.00 | 137.00 | 23,282 |
| 2026-06-18 | 134.00 | 138.00 | 132.00 | 138.00 | 138.00 | 270,424 |
| 2026-06-17 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 145,818 |
| 2026-06-15 | 141.00 | 142.00 | 133.00 | 140.00 | 140.00 | 466,987 |
| 2026-06-12 | 141.00 | 142.00 | 136.00 | 141.00 | 141.00 | 239,164 |
| 2026-06-11 | 141.00 | 141.00 | 134.00 | 139.00 | 139.00 | 171,972 |
| 2026-06-10 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 218,523 |
| 2026-06-09 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | 600,490 |
| 2026-06-08 | 135.00 | 146.00 | 130.00 | 141.00 | 141.00 | 2,626,925 |
| 2026-06-05 | 132.00 | 135.00 | 128.00 | 133.00 | 133.00 | 307,291 |
| 2026-06-04 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 339,323 |
| 2026-06-03 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 258,997 |
| 2026-06-02 | 127.00 | 127.00 | 120.00 | 126.00 | 126.00 | 203,638 |
| 2026-06-01 | 129.00 | 129.00 | 122.00 | 128.00 | 128.00 | 233,831 |
| 2026-05-29 | 128.00 | 130.00 | 123.00 | 130.00 | 130.00 | 193,110 |
| 2026-05-28 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 221,811 |
| 2026-05-27 | 132.00 | 132.00 | 124.00 | 129.00 | 129.00 | 208,023 |
| 2026-05-26 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 231,462 |
| 2026-05-25 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 322,164 |
| 2026-05-22 | 132.00 | 132.00 | 126.00 | 132.00 | 132.00 | 216,078 |
| 2026-05-21 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | 144,600 |
| 2026-05-20 | 131.00 | 137.00 | 126.00 | 130.00 | 130.00 | 1,212,855 |
| 2026-05-19 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 84,344 |
| 2026-05-18 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 94,161 |
| 2026-05-15 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 264,089 |
| 2026-05-14 | 121.00 | 128.00 | 121.00 | 128.00 | 128.00 | 357,888 |
| 2026-05-13 | 118.00 | 123.00 | 114.00 | 121.00 | 121.00 | 625,152 |
| 2026-05-12 | 126.00 | 126.00 | 115.00 | 118.00 | 118.00 | 715,574 |
| 2026-05-11 | 127.00 | 128.00 | 120.00 | 121.00 | 121.00 | 663,556 |
| 2026-05-08 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 19,729 |
| 2026-05-07 | 128.00 | 128.00 | 124.00 | 128.00 | 128.00 | 464,526 |
| 2026-05-06 | 131.00 | 131.00 | 120.00 | 128.00 | 128.00 | 1,000,307 |
| 2026-05-05 | 127.00 | 131.00 | 125.00 | 131.00 | 131.00 | 140,903 |
| 2026-05-04 | 133.00 | 133.00 | 127.00 | 132.00 | 132.00 | 84,363 |
| 2026-04-30 | 129.00 | 133.00 | 127.00 | 132.00 | 132.00 | 148,495 |
| 2026-04-29 | 130.00 | 135.00 | 129.00 | 134.00 | 134.00 | 281,016 |
| 2026-04-28 | 134.00 | 137.00 | 129.00 | 135.00 | 135.00 | 237,984 |
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.