ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 133.00 | 133.00 | 128.00 | 132.00 | 132.00 | 69,399 |
| 2026-04-23 | 127.00 | 133.00 | 127.00 | 133.00 | 133.00 | 32,657 |
| 2026-04-22 | 134.00 | 134.00 | 127.00 | 132.00 | 132.00 | 190,385 |
| 2026-04-21 | 136.00 | 136.00 | 129.00 | 135.00 | 135.00 | 218,132 |
| 2026-04-20 | 136.00 | 136.00 | 130.00 | 135.00 | 135.00 | 171,853 |
| 2026-04-17 | 132.00 | 136.00 | 130.00 | 136.00 | 136.00 | 157,146 |
| 2026-04-16 | 134.00 | 136.00 | 131.00 | 136.00 | 136.00 | 153,017 |
| 2026-04-15 | 136.00 | 137.00 | 131.00 | 134.00 | 134.00 | 369,382 |
| 2026-04-14 | 134.00 | 137.00 | 133.00 | 136.00 | 136.00 | 82,445 |
| 2026-04-13 | 134.00 | 138.00 | 133.00 | 138.00 | 138.00 | 139,204 |
| 2026-04-10 | 135.00 | 138.00 | 134.00 | 135.00 | 135.00 | 282,660 |
| 2026-04-09 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 49,595 |
| 2026-04-08 | 141.00 | 141.00 | 134.00 | 137.00 | 137.00 | 177,046 |
| 2026-04-07 | 140.00 | 141.00 | 135.00 | 139.00 | 139.00 | 221,791 |
| 2026-04-02 | 141.00 | 141.00 | 136.00 | 141.00 | 141.00 | 53,271 |
| 2026-04-01 | 143.00 | 144.00 | 136.00 | 141.00 | 141.00 | 272,759 |
| 2026-03-31 | 143.00 | 143.00 | 136.00 | 142.00 | 142.00 | 1,021,214 |
| 2026-03-30 | 139.00 | 142.00 | 136.00 | 142.00 | 142.00 | 557,097 |
| 2026-03-27 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 605,153 |
| 2026-03-26 | 128.00 | 146.00 | 128.00 | 143.00 | 143.00 | 1,697,810 |
| 2026-03-25 | 129.00 | 134.00 | 127.00 | 134.00 | 134.00 | 834,347 |
| 2026-03-24 | 120.00 | 129.00 | 120.00 | 128.00 | 128.00 | 1,289,077 |
| 2026-03-23 | 113.00 | 122.00 | 113.00 | 122.00 | 122.00 | 375,179 |
| 2026-03-20 | 117.00 | 124.00 | 115.00 | 115.00 | 115.00 | 1,248,316 |
| 2026-03-19 | 120.00 | 120.00 | 113.00 | 117.00 | 117.00 | 122,809 |
| 2026-03-18 | 110.00 | 120.00 | 109.00 | 117.00 | 117.00 | 771,336 |
| 2026-03-17 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 779,957 |
| 2026-03-16 | 113.00 | 113.00 | 106.00 | 110.00 | 110.00 | 695,011 |
| 2026-03-13 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 416,823 |
| 2026-03-12 | 115.00 | 115.00 | 107.00 | 113.00 | 113.00 | 674,847 |
| 2026-03-11 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 138,165 |
| 2026-03-10 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 678,170 |
| 2026-03-09 | 112.00 | 118.00 | 110.00 | 115.00 | 115.00 | 685,643 |
| 2026-03-06 | 116.00 | 119.00 | 113.00 | 118.00 | 118.00 | 580,853 |
| 2026-03-05 | 118.00 | 119.00 | 112.00 | 119.00 | 119.00 | 1,037,953 |
| 2026-03-04 | 120.00 | 120.00 | 114.00 | 115.00 | 115.00 | 482,972 |
| 2026-03-03 | 122.00 | 122.00 | 115.00 | 120.00 | 120.00 | 313,255 |
| 2026-03-02 | 118.00 | 123.00 | 118.00 | 119.00 | 119.00 | 934,155 |
| 2026-02-27 | 126.00 | 128.00 | 115.00 | 115.00 | 115.00 | 2,806,513 |
| 2026-02-26 | 129.00 | 130.00 | 125.00 | 127.00 | 127.00 | 580,859 |
| 2026-02-25 | 139.00 | 143.00 | 129.00 | 129.00 | 129.00 | 2,378,492 |
| 2026-02-24 | 145.00 | 145.00 | 136.00 | 139.00 | 139.00 | 1,102,843 |
| 2026-02-23 | 140.00 | 146.00 | 140.00 | 144.00 | 144.00 | 259,514 |
| 2026-02-20 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | 169,594 |
| 2026-02-19 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 420,305 |
| 2026-02-18 | 144.00 | 148.00 | 140.00 | 146.00 | 146.00 | 616,075 |
| 2026-02-17 | 143.00 | 151.00 | 140.00 | 144.00 | 144.00 | 2,150,320 |
| 2026-02-16 | 136.00 | 148.00 | 132.00 | 145.00 | 145.00 | 2,331,677 |
| 2026-02-13 | 128.00 | 133.00 | 127.00 | 132.00 | 132.00 | 711,396 |
| 2026-02-12 | 137.00 | 137.00 | 128.00 | 130.00 | 130.00 | 195,234 |
| 2026-02-11 | 131.00 | 136.00 | 130.00 | 136.00 | 136.00 | 1,037,189 |
| 2026-02-10 | 130.00 | 138.00 | 127.00 | 135.00 | 135.00 | 898,475 |
| 2026-02-09 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | 123,942 |
| 2026-02-06 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 1,179,136 |
| 2026-02-05 | 126.00 | 129.00 | 122.00 | 124.00 | 124.00 | 394,789 |
| 2026-02-04 | 124.00 | 126.00 | 120.00 | 126.00 | 126.00 | 962,988 |
| 2026-02-03 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | 643,527 |
| 2026-02-02 | 136.00 | 136.00 | 126.00 | 130.00 | 130.00 | 1,606,258 |
| 2026-01-30 | 129.00 | 136.00 | 125.00 | 135.00 | 135.00 | 1,151,475 |
| 2026-01-29 | 130.00 | 130.00 | 124.00 | 128.00 | 128.00 | 192,968 |
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.