ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 90.000 | 98.000 | 88.000 | 90.000 | 90.000 | 1,798,360 |
| 2025-08-06 | 89.000 | 93.000 | 85.000 | 93.000 | 93.000 | 864,751 |
| 2025-08-05 | 93.000 | 93.000 | 89.000 | 92.000 | 92.000 | 774,489 |
| 2025-08-04 | 102.00 | 102.00 | 91.000 | 93.000 | 93.000 | 949,772 |
| 2025-08-01 | 106.00 | 106.00 | 95.000 | 103.00 | 103.00 | 508,955 |
| 2025-07-31 | 107.00 | 107.00 | 100.00 | 102.00 | 102.00 | 560,741 |
| 2025-07-30 | 95.000 | 110.00 | 89.000 | 108.00 | 108.00 | 2,417,313 |
| 2025-07-29 | 92.000 | 94.000 | 86.000 | 94.000 | 94.000 | 743,212 |
| 2025-07-28 | 90.000 | 92.000 | 86.000 | 91.000 | 91.000 | 851,750 |
| 2025-07-25 | 91.000 | 93.000 | 86.000 | 90.000 | 90.000 | 666,270 |
| 2025-07-24 | 90.000 | 94.000 | 89.000 | 93.000 | 93.000 | 539,952 |
| 2025-07-23 | 92.000 | 94.000 | 86.000 | 93.000 | 93.000 | 559,875 |
| 2025-07-22 | 96.000 | 96.000 | 91.000 | 93.000 | 93.000 | 271,382 |
| 2025-07-21 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 752,413 |
| 2025-07-18 | 96.000 | 99.000 | 95.000 | 96.000 | 96.000 | 894,411 |
| 2025-07-17 | 98.000 | 99.000 | 96.000 | 96.000 | 96.000 | 160,158 |
| 2025-07-16 | 97.000 | 100.00 | 96.000 | 99.000 | 99.000 | 451,024 |
| 2025-07-15 | 106.00 | 110.00 | 95.000 | 98.000 | 98.000 | 2,130,609 |
| 2025-07-14 | 115.00 | 117.00 | 100.00 | 105.00 | 105.00 | 1,695,705 |
| 2025-07-11 | 105.00 | 120.00 | 103.00 | 114.00 | 114.00 | 3,180,875 |
| 2025-07-10 | 99.000 | 106.00 | 99.000 | 104.00 | 104.00 | 2,048,508 |
| 2025-07-09 | 97.000 | 101.00 | 97.000 | 99.000 | 99.000 | 42,522 |
| 2025-07-08 | 100.00 | 101.00 | 98.000 | 101.00 | 101.00 | 713,503 |
| 2025-07-07 | 99.000 | 100.00 | 95.000 | 100.00 | 100.00 | 662,745 |
| 2025-07-04 | 98.000 | 99.000 | 96.000 | 99.000 | 99.000 | 348,355 |
| 2025-07-03 | 98.000 | 101.00 | 84.000 | 98.000 | 98.000 | 876,109 |
| 2025-07-02 | 100.00 | 104.00 | 98.000 | 102.00 | 102.00 | 635,358 |
| 2025-07-01 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 381,329 |
| 2025-06-30 | 102.00 | 105.00 | 99.000 | 105.00 | 105.00 | 419,973 |
| 2025-06-27 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 399,225 |
| 2025-06-26 | 104.00 | 105.00 | 101.00 | 103.00 | 103.00 | 106,000 |
| 2025-06-25 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 451,323 |
| 2025-06-24 | 104.00 | 107.00 | 103.00 | 105.00 | 105.00 | 291,233 |
| 2025-06-23 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 54,585 |
| 2025-06-20 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 174,266 |
| 2025-06-19 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 280,446 |
| 2025-06-18 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 133,381 |
| 2025-06-17 | 107.00 | 110.00 | 103.00 | 103.00 | 103.00 | 717,216 |
| 2025-06-13 | 111.00 | 112.00 | 104.00 | 107.00 | 107.00 | 428,401 |
| 2025-06-12 | 113.00 | 115.00 | 108.00 | 110.00 | 110.00 | 214,337 |
| 2025-06-11 | 108.00 | 114.00 | 105.00 | 113.00 | 113.00 | 436,383 |
| 2025-06-10 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 40,216 |
| 2025-06-09 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 153,135 |
| 2025-06-06 | 110.00 | 113.00 | 109.00 | 109.00 | 109.00 | 119,791 |
| 2025-06-05 | 114.00 | 114.00 | 109.00 | 113.00 | 113.00 | 121,035 |
| 2025-06-04 | 113.00 | 114.00 | 110.00 | 114.00 | 114.00 | 54,419 |
| 2025-06-03 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 518,194 |
| 2025-06-02 | 114.00 | 117.00 | 110.00 | 111.00 | 111.00 | 542,070 |
| 2025-05-30 | 107.00 | 118.00 | 106.00 | 116.00 | 116.00 | 1,578,613 |
| 2025-05-29 | 104.00 | 106.00 | 100.00 | 106.00 | 106.00 | 641,345 |
| 2025-05-28 | 107.00 | 107.00 | 100.00 | 101.00 | 101.00 | 1,116,249 |
| 2025-05-27 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 247,693 |
| 2025-05-26 | 107.00 | 110.00 | 104.00 | 109.00 | 109.00 | 238,463 |
| 2025-05-23 | 111.00 | 111.00 | 104.00 | 111.00 | 111.00 | 516,220 |
| 2025-05-22 | 114.00 | 115.00 | 105.00 | 109.00 | 109.00 | 691,019 |
| 2025-05-21 | 114.00 | 116.00 | 109.00 | 115.00 | 115.00 | 633,060 |
| 2025-05-20 | 117.00 | 118.00 | 109.00 | 115.00 | 115.00 | 446,823 |
| 2025-05-19 | 109.00 | 117.00 | 108.00 | 117.00 | 117.00 | 293,793 |
| 2025-05-16 | 111.00 | 115.00 | 110.00 | 111.00 | 111.00 | 123,066 |
| 2025-05-15 | 115.00 | 115.00 | 111.00 | 115.00 | 115.00 | 41,854 |
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.