ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 153.00 | 156.00 | 151.00 | 154.00 | 154.00 | 25,372 |
| 2025-10-29 | 150.00 | 156.00 | 149.00 | 156.00 | 156.00 | 158,698 |
| 2025-10-28 | 148.00 | 156.00 | 146.00 | 156.00 | 156.00 | 303,933 |
| 2025-10-27 | 155.00 | 158.00 | 149.00 | 154.00 | 154.00 | 129,987 |
| 2025-10-24 | 160.00 | 160.00 | 149.00 | 150.00 | 150.00 | 825,214 |
| 2025-10-23 | 148.00 | 160.00 | 148.00 | 160.00 | 160.00 | 257,956 |
| 2025-10-22 | 150.00 | 156.00 | 148.00 | 150.00 | 150.00 | 328,647 |
| 2025-10-21 | 166.00 | 166.00 | 144.00 | 157.00 | 157.00 | 534,519 |
| 2025-10-20 | 182.00 | 188.00 | 158.00 | 163.00 | 163.00 | 2,855,284 |
| 2025-10-17 | 165.00 | 183.00 | 165.00 | 174.00 | 174.00 | 3,754,633 |
| 2025-10-16 | 145.00 | 175.00 | 143.00 | 167.00 | 167.00 | 2,642,882 |
| 2025-10-15 | 130.00 | 150.00 | 130.00 | 147.00 | 147.00 | 2,393,548 |
| 2025-10-14 | 124.00 | 137.00 | 119.00 | 130.00 | 130.00 | 1,639,183 |
| 2025-10-13 | 132.00 | 137.00 | 124.00 | 129.00 | 129.00 | 522,374 |
| 2025-10-10 | 140.00 | 144.00 | 130.00 | 138.00 | 138.00 | 782,387 |
| 2025-10-09 | 139.00 | 146.00 | 136.00 | 140.00 | 140.00 | 354,009 |
| 2025-10-08 | 143.00 | 148.00 | 139.00 | 144.00 | 144.00 | 524,219 |
| 2025-10-07 | 149.00 | 150.00 | 142.00 | 146.00 | 146.00 | 281,671 |
| 2025-10-06 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 1,386,080 |
| 2025-10-03 | 142.00 | 147.00 | 135.00 | 135.00 | 135.00 | 735,260 |
| 2025-10-02 | 144.00 | 148.00 | 138.00 | 148.00 | 148.00 | 407,904 |
| 2025-10-01 | 141.00 | 148.00 | 139.00 | 142.00 | 142.00 | 285,889 |
| 2025-09-30 | 141.00 | 152.00 | 132.00 | 145.00 | 145.00 | 3,212,247 |
| 2025-09-29 | 123.00 | 153.00 | 116.00 | 137.00 | 137.00 | 6,042,235 |
| 2025-09-26 | 121.00 | 125.00 | 116.00 | 120.00 | 120.00 | 752,893 |
| 2025-09-25 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 439,268 |
| 2025-09-23 | 117.00 | 122.00 | 115.00 | 115.00 | 115.00 | 278,188 |
| 2025-09-22 | 129.00 | 129.00 | 118.00 | 122.00 | 122.00 | 902,859 |
| 2025-09-19 | 128.00 | 129.00 | 122.00 | 127.00 | 127.00 | 497,151 |
| 2025-09-18 | 126.00 | 129.00 | 120.00 | 128.00 | 128.00 | 897,439 |
| 2025-09-17 | 121.00 | 125.00 | 114.00 | 125.00 | 125.00 | 890,987 |
| 2025-09-16 | 116.00 | 132.00 | 116.00 | 122.00 | 122.00 | 1,663,922 |
| 2025-09-15 | 108.00 | 120.00 | 108.00 | 120.00 | 120.00 | 2,865,263 |
| 2025-09-12 | 109.00 | 112.00 | 107.00 | 110.00 | 110.00 | 320,739 |
| 2025-09-11 | 106.00 | 110.00 | 105.00 | 110.00 | 110.00 | 190,642 |
| 2025-09-10 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | 411,171 |
| 2025-09-09 | 109.00 | 114.00 | 107.00 | 109.00 | 109.00 | 433,438 |
| 2025-09-08 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 332,507 |
| 2025-09-05 | 115.00 | 115.00 | 107.00 | 112.00 | 112.00 | 490,251 |
| 2025-09-04 | 115.00 | 118.00 | 108.00 | 115.00 | 115.00 | 1,831,402 |
| 2025-09-03 | 105.00 | 118.00 | 105.00 | 110.00 | 110.00 | 2,048,869 |
| 2025-09-02 | 104.00 | 110.00 | 101.00 | 109.00 | 109.00 | 1,951,538 |
| 2025-09-01 | 100.00 | 109.00 | 96.000 | 101.00 | 101.00 | 2,802,016 |
| 2025-08-29 | 100.00 | 105.00 | 99.000 | 104.00 | 104.00 | 341,601 |
| 2025-08-28 | 102.00 | 109.00 | 99.000 | 105.00 | 105.00 | 1,873,005 |
| 2025-08-27 | 107.00 | 110.00 | 101.00 | 106.00 | 106.00 | 600,517 |
| 2025-08-26 | 118.00 | 125.00 | 104.00 | 110.00 | 110.00 | 4,062,866 |
| 2025-08-25 | 100.00 | 119.00 | 100.00 | 117.00 | 117.00 | 9,015,551 |
| 2025-08-22 | 93.000 | 100.00 | 89.000 | 99.000 | 99.000 | 2,621,676 |
| 2025-08-21 | 90.000 | 93.000 | 87.000 | 93.000 | 93.000 | 1,579,195 |
| 2025-08-20 | 90.000 | 93.000 | 88.000 | 93.000 | 93.000 | 462,063 |
| 2025-08-19 | 90.000 | 93.000 | 89.000 | 93.000 | 93.000 | 311,787 |
| 2025-08-18 | 91.000 | 93.000 | 87.000 | 93.000 | 93.000 | 193,997 |
| 2025-08-15 | 93.000 | 93.000 | 86.000 | 91.000 | 91.000 | 787,389 |
| 2025-08-14 | 92.000 | 93.000 | 89.000 | 91.000 | 91.000 | 254,947 |
| 2025-08-13 | 93.000 | 93.000 | 89.000 | 93.000 | 93.000 | 282,821 |
| 2025-08-12 | 90.000 | 93.000 | 89.000 | 93.000 | 93.000 | 802,558 |
| 2025-08-11 | 90.000 | 93.000 | 90.000 | 90.000 | 90.000 | 162,188 |
| 2025-08-08 | 91.000 | 93.000 | 88.000 | 92.000 | 92.000 | 1,954,363 |
| 2025-08-07 | 90.000 | 98.000 | 88.000 | 90.000 | 90.000 | 1,798,360 |
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.