ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 938.00 | 938.00 | 910.00 | 919.00 | 919.00 | 301,756 |
| 2022-03-24 | 908.00 | 951.00 | 892.00 | 938.00 | 938.00 | 1,111,541 |
| 2022-03-23 | 955.00 | 966.00 | 908.00 | 908.00 | 908.00 | 668,439 |
| 2022-03-22 | 893.00 | 965.00 | 878.00 | 947.00 | 947.00 | 5,185,682 |
| 2022-03-18 | 873.00 | 902.00 | 861.00 | 893.00 | 893.00 | 1,806,729 |
| 2022-03-17 | 886.00 | 901.00 | 844.00 | 875.00 | 875.00 | 3,905,941 |
| 2022-03-16 | 850.00 | 887.00 | 848.00 | 873.00 | 873.00 | 1,201,083 |
| 2022-03-15 | 882.00 | 882.00 | 831.00 | 836.00 | 836.00 | 1,069,751 |
| 2022-03-14 | 830.00 | 879.00 | 815.00 | 876.00 | 876.00 | 2,594,842 |
| 2022-03-11 | 820.00 | 848.00 | 819.00 | 830.00 | 830.00 | 1,187,461 |
| 2022-03-10 | 838.00 | 838.00 | 811.00 | 815.00 | 815.00 | 598,058 |
| 2022-03-09 | 810.00 | 847.00 | 806.00 | 815.00 | 815.00 | 4,209,725 |
| 2022-03-08 | 795.00 | 830.00 | 795.00 | 810.00 | 810.00 | 2,562,809 |
| 2022-03-07 | 825.00 | 868.00 | 790.00 | 819.00 | 819.00 | 3,400,122 |
| 2022-03-04 | 846.00 | 865.00 | 817.00 | 835.00 | 835.00 | 1,525,475 |
| 2022-03-03 | 842.00 | 873.00 | 835.00 | 853.00 | 853.00 | 3,046,513 |
| 2022-03-02 | 892.00 | 892.00 | 839.00 | 842.00 | 842.00 | 1,589,320 |
| 2022-03-01 | 880.00 | 895.00 | 857.00 | 879.00 | 879.00 | 1,331,835 |
| 2022-02-28 | 845.00 | 889.00 | 845.00 | 879.00 | 879.00 | 2,844,128 |
| 2022-02-25 | 820.00 | 859.00 | 813.00 | 853.00 | 853.00 | 1,016,179 |
| 2022-02-24 | 850.00 | 864.00 | 806.00 | 820.00 | 820.00 | 2,595,353 |
| 2022-02-23 | 838.00 | 893.00 | 831.00 | 874.00 | 874.00 | 3,010,357 |
| 2022-02-22 | 814.00 | 832.00 | 781.00 | 827.00 | 827.00 | 3,478,202 |
| 2022-02-21 | 858.00 | 864.00 | 812.00 | 820.00 | 820.00 | 1,273,664 |
| 2022-02-18 | 836.00 | 868.00 | 823.00 | 858.00 | 858.00 | 3,597,756 |
| 2022-02-17 | 873.00 | 873.00 | 846.00 | 846.00 | 846.00 | 3,201,355 |
| 2022-02-16 | 890.00 | 901.00 | 861.00 | 866.00 | 866.00 | 3,792,974 |
| 2022-02-15 | 889.00 | 918.00 | 861.00 | 890.00 | 890.00 | 2,853,695 |
| 2022-02-14 | 975.00 | 975.00 | 883.00 | 885.00 | 885.00 | 8,387,077 |
| 2022-02-11 | 935.00 | 994.00 | 926.00 | 980.00 | 980.00 | 5,700,074 |
| 2022-02-10 | 1,025.00 | 1,029.00 | 877.00 | 925.00 | 925.00 | 14,294,872 |
| 2022-02-09 | 950.00 | 1,012.00 | 934.00 | 998.00 | 998.00 | 7,899,992 |
| 2022-02-08 | 1,018.00 | 1,018.00 | 936.00 | 936.00 | 936.00 | 8,242,709 |
| 2022-02-07 | 990.00 | 1,039.00 | 980.00 | 998.00 | 998.00 | 6,115,928 |
| 2022-02-04 | 995.00 | 1,014.00 | 975.00 | 988.00 | 988.00 | 5,747,208 |
| 2022-02-03 | 1,019.00 | 1,029.00 | 980.00 | 990.00 | 990.00 | 5,310,640 |
| 2022-02-02 | 1,029.00 | 1,044.00 | 1,001.00 | 1,001.00 | 1,001.00 | 4,078,529 |
| 2022-02-01 | 1,010.00 | 1,069.00 | 1,006.00 | 1,029.00 | 1,029.00 | 4,683,754 |
| 2022-01-31 | 1,010.00 | 1,032.00 | 974.00 | 1,015.00 | 1,015.00 | 4,412,687 |
| 2022-01-28 | 1,042.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,889,752 |
| 2022-01-27 | 1,023.00 | 1,058.00 | 990.00 | 1,044.00 | 1,044.00 | 3,272,465 |
| 2022-01-26 | 1,070.00 | 1,111.00 | 1,028.00 | 1,031.00 | 1,031.00 | 10,674,439 |
| 2022-01-25 | 915.00 | 1,076.00 | 910.00 | 1,052.00 | 1,052.00 | 12,942,658 |
| 2022-01-24 | 990.00 | 1,000.00 | 887.00 | 907.00 | 907.00 | 5,692,548 |
| 2022-01-21 | 1,045.00 | 1,063.00 | 982.00 | 997.00 | 997.00 | 2,279,478 |
| 2022-01-20 | 1,022.00 | 1,070.00 | 1,007.00 | 1,054.00 | 1,054.00 | 5,478,108 |
| 2022-01-19 | 950.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 1,489,637 |
| 2022-01-18 | 940.00 | 983.00 | 917.00 | 950.00 | 950.00 | 1,728,254 |
| 2022-01-17 | 1,030.00 | 1,043.00 | 964.00 | 964.00 | 964.00 | 4,056,103 |
| 2022-01-14 | 1,051.00 | 1,054.00 | 1,010.00 | 1,030.00 | 1,030.00 | 2,098,885 |
| 2022-01-13 | 1,035.00 | 1,070.00 | 1,015.00 | 1,042.00 | 1,042.00 | 2,094,215 |
| 2022-01-12 | 1,009.00 | 1,040.00 | 1,009.00 | 1,030.00 | 1,030.00 | 2,085,099 |
| 2022-01-11 | 1,015.00 | 1,029.00 | 981.00 | 1,009.00 | 1,009.00 | 2,273,325 |
| 2022-01-10 | 1,085.00 | 1,085.00 | 975.00 | 1,000.00 | 1,000.00 | 2,468,870 |
| 2022-01-07 | 1,049.00 | 1,134.00 | 1,015.00 | 1,040.00 | 1,040.00 | 4,833,590 |
| 2022-01-06 | 980.00 | 1,072.00 | 963.00 | 1,030.00 | 1,030.00 | 3,314,298 |
| 2022-01-05 | 925.00 | 978.00 | 917.00 | 971.00 | 971.00 | 1,499,057 |
| 2022-01-04 | 877.00 | 920.00 | 877.00 | 918.00 | 918.00 | 1,873,544 |
| 2022-01-03 | 887.00 | 899.00 | 871.00 | 882.00 | 882.00 | 275,272 |
| 2021-12-31 | 889.00 | 898.00 | 884.00 | 888.00 | 888.00 | 444,461 |
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.