ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 868.00 | 899.00 | 868.00 | 887.00 | 887.00 | 305,079 |
| 2021-12-29 | 878.00 | 899.00 | 878.00 | 894.00 | 894.00 | 236,557 |
| 2021-12-28 | 863.00 | 901.00 | 863.00 | 896.00 | 896.00 | 380,007 |
| 2021-12-24 | 888.00 | 915.00 | 888.00 | 896.00 | 896.00 | 1,359,905 |
| 2021-12-23 | 852.00 | 915.00 | 837.00 | 900.00 | 900.00 | 4,122,219 |
| 2021-12-22 | 850.00 | 875.00 | 830.00 | 835.00 | 835.00 | 3,638,902 |
| 2021-12-21 | 900.00 | 921.00 | 840.00 | 850.00 | 850.00 | 5,081,594 |
| 2021-12-20 | 879.00 | 940.00 | 879.00 | 892.00 | 892.00 | 3,088,530 |
| 2021-12-17 | 901.00 | 932.00 | 859.00 | 880.00 | 880.00 | 4,774,294 |
| 2021-12-15 | 855.00 | 911.00 | 855.00 | 890.00 | 890.00 | 1,561,852 |
| 2021-12-14 | 868.00 | 875.00 | 836.00 | 861.00 | 861.00 | 4,222,205 |
| 2021-12-13 | 821.00 | 886.00 | 809.00 | 850.00 | 850.00 | 3,960,758 |
| 2021-12-10 | 809.00 | 837.00 | 800.00 | 828.00 | 828.00 | 1,575,205 |
| 2021-12-09 | 728.00 | 815.00 | 726.00 | 796.00 | 796.00 | 5,963,794 |
| 2021-12-08 | 710.00 | 740.00 | 700.00 | 727.00 | 727.00 | 3,225,710 |
| 2021-12-07 | 675.00 | 718.00 | 675.00 | 710.00 | 710.00 | 5,928,208 |
| 2021-12-06 | 700.00 | 714.00 | 677.00 | 681.00 | 681.00 | 1,163,605 |
| 2021-12-03 | 672.00 | 705.00 | 672.00 | 705.00 | 705.00 | 3,411,408 |
| 2021-12-02 | 660.00 | 680.00 | 657.00 | 674.00 | 674.00 | 1,980,211 |
| 2021-12-01 | 635.00 | 664.00 | 635.00 | 664.00 | 664.00 | 952,347 |
| 2021-11-30 | 640.00 | 660.00 | 623.00 | 645.00 | 645.00 | 1,708,625 |
| 2021-11-29 | 612.00 | 658.00 | 612.00 | 658.00 | 658.00 | 1,450,060 |
| 2021-11-26 | 625.00 | 629.00 | 585.00 | 621.00 | 621.00 | 3,547,832 |
| 2021-11-25 | 635.00 | 660.00 | 630.00 | 632.00 | 632.00 | 1,515,157 |
| 2021-11-24 | 648.00 | 656.00 | 625.00 | 630.00 | 630.00 | 1,125,216 |
| 2021-11-23 | 641.00 | 661.00 | 630.00 | 646.00 | 646.00 | 776,223 |
| 2021-11-22 | 620.00 | 644.00 | 609.00 | 634.00 | 634.00 | 1,781,150 |
| 2021-11-19 | 650.00 | 668.00 | 623.00 | 631.00 | 631.00 | 2,130,000 |
| 2021-11-18 | 641.00 | 669.00 | 641.00 | 664.00 | 664.00 | 2,703,389 |
| 2021-11-17 | 665.00 | 665.00 | 636.00 | 658.00 | 658.00 | 3,367,633 |
| 2021-11-16 | 636.00 | 665.00 | 636.00 | 664.00 | 664.00 | 978,848 |
| 2021-11-15 | 637.00 | 660.00 | 635.00 | 641.00 | 641.00 | 479,991 |
| 2021-11-12 | 648.00 | 660.00 | 630.00 | 646.00 | 646.00 | 2,916,691 |
| 2021-11-11 | 630.00 | 668.00 | 630.00 | 644.00 | 644.00 | 2,343,550 |
| 2021-11-10 | 658.00 | 661.00 | 617.00 | 640.00 | 640.00 | 4,198,481 |
| 2021-11-09 | 646.00 | 664.00 | 639.00 | 658.00 | 658.00 | 741,862 |
| 2021-11-08 | 629.00 | 654.00 | 601.00 | 647.00 | 647.00 | 1,545,478 |
| 2021-11-05 | 590.00 | 629.00 | 585.00 | 618.00 | 618.00 | 5,017,098 |
| 2021-11-04 | 596.00 | 610.00 | 558.00 | 579.00 | 579.00 | 9,631,819 |
| 2021-11-03 | 612.00 | 619.00 | 585.00 | 595.00 | 595.00 | 4,016,122 |
| 2021-11-02 | 653.00 | 653.00 | 610.00 | 610.00 | 610.00 | 5,038,307 |
| 2021-10-29 | 646.00 | 657.00 | 641.00 | 653.00 | 653.00 | 809,059 |
| 2021-10-28 | 654.00 | 682.00 | 645.00 | 645.00 | 645.00 | 1,176,280 |
| 2021-10-27 | 668.00 | 688.00 | 668.00 | 677.00 | 677.00 | 1,122,190 |
| 2021-10-26 | 658.00 | 680.00 | 642.00 | 676.00 | 676.00 | 732,887 |
| 2021-10-25 | 648.00 | 660.00 | 645.00 | 650.00 | 650.00 | 944,914 |
| 2021-10-22 | 692.00 | 692.00 | 646.00 | 652.00 | 652.00 | 2,137,824 |
| 2021-10-21 | 703.00 | 715.00 | 665.00 | 676.00 | 676.00 | 2,687,591 |
| 2021-10-20 | 700.00 | 704.00 | 666.00 | 703.00 | 703.00 | 1,457,111 |
← NewerPage 21 of 21 · 1,249 trading days
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.