ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 115.00 | 116.00 | 109.00 | 116.00 | 116.00 | 150,981 |
| 2025-05-13 | 110.00 | 116.00 | 107.00 | 116.00 | 116.00 | 220,424 |
| 2025-05-12 | 109.00 | 118.00 | 108.00 | 114.00 | 114.00 | 957,996 |
| 2025-05-09 | 119.00 | 119.00 | 108.00 | 109.00 | 109.00 | 2,111,199 |
| 2025-05-08 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 72,529 |
| 2025-05-07 | 114.00 | 121.00 | 114.00 | 119.00 | 119.00 | 232,355 |
| 2025-05-06 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 565,256 |
| 2025-05-05 | 121.00 | 128.00 | 114.00 | 118.00 | 118.00 | 824,409 |
| 2025-05-02 | 117.00 | 133.00 | 117.00 | 121.00 | 121.00 | 1,904,505 |
| 2025-04-30 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 199,866 |
| 2025-04-29 | 117.00 | 118.00 | 112.00 | 114.00 | 114.00 | 103,891 |
| 2025-04-25 | 118.00 | 118.00 | 111.00 | 115.00 | 115.00 | 224,797 |
| 2025-04-24 | 120.00 | 120.00 | 113.00 | 118.00 | 118.00 | 777,502 |
| 2025-04-23 | 111.00 | 120.00 | 111.00 | 117.00 | 117.00 | 636,502 |
| 2025-04-22 | 115.00 | 116.00 | 108.00 | 114.00 | 114.00 | 983,838 |
| 2025-04-17 | 119.00 | 119.00 | 113.00 | 116.00 | 116.00 | 1,776,919 |
| 2025-04-16 | 125.00 | 129.00 | 116.00 | 120.00 | 120.00 | 1,515,418 |
| 2025-04-15 | 123.00 | 132.00 | 123.00 | 127.00 | 127.00 | 276,971 |
| 2025-04-14 | 116.00 | 132.00 | 116.00 | 124.00 | 124.00 | 2,121,040 |
| 2025-04-11 | 113.00 | 124.00 | 110.00 | 117.00 | 117.00 | 574,137 |
| 2025-04-10 | 117.00 | 117.00 | 109.00 | 109.00 | 109.00 | 457,442 |
| 2025-04-09 | 116.00 | 121.00 | 104.00 | 105.00 | 105.00 | 372,343 |
| 2025-04-08 | 116.00 | 124.00 | 115.00 | 121.00 | 121.00 | 495,396 |
| 2025-04-07 | 100.00 | 122.00 | 80.000 | 119.00 | 119.00 | 1,666,487 |
| 2025-04-04 | 124.00 | 126.00 | 91.000 | 105.00 | 105.00 | 1,278,877 |
| 2025-04-03 | 134.00 | 134.00 | 112.00 | 121.00 | 121.00 | 1,797,009 |
| 2025-04-02 | 140.00 | 146.00 | 126.00 | 138.00 | 138.00 | 1,163,755 |
| 2025-04-01 | 131.00 | 150.00 | 131.00 | 140.00 | 140.00 | 3,776,105 |
| 2025-03-31 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 268,550 |
| 2025-03-28 | 127.00 | 130.00 | 124.00 | 126.00 | 126.00 | 85,032 |
| 2025-03-27 | 132.00 | 132.00 | 123.00 | 128.00 | 128.00 | 413,904 |
| 2025-03-26 | 125.00 | 133.00 | 122.00 | 132.00 | 132.00 | 887,108 |
| 2025-03-25 | 132.00 | 132.00 | 107.00 | 125.00 | 125.00 | 528,210 |
| 2025-03-24 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | 64,088 |
| 2025-03-20 | 140.00 | 140.00 | 126.00 | 133.00 | 133.00 | 1,142,789 |
| 2025-03-19 | 126.00 | 157.00 | 126.00 | 140.00 | 140.00 | 4,939,865 |
| 2025-03-18 | 120.00 | 135.00 | 114.00 | 130.00 | 130.00 | 2,749,315 |
| 2025-03-17 | 100.00 | 120.00 | 100.00 | 115.00 | 115.00 | 2,919,651 |
| 2025-03-14 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 698,102 |
| 2025-03-13 | 107.00 | 107.00 | 100.00 | 105.00 | 105.00 | 433,503 |
| 2025-03-12 | 109.00 | 112.00 | 106.00 | 106.00 | 106.00 | 627,057 |
| 2025-03-11 | 109.00 | 113.00 | 108.00 | 108.00 | 108.00 | 1,258,804 |
| 2025-03-10 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 562,731 |
| 2025-03-07 | 117.00 | 117.00 | 105.00 | 114.00 | 114.00 | 1,034,704 |
| 2025-03-06 | 107.00 | 120.00 | 107.00 | 116.00 | 116.00 | 3,416,927 |
| 2025-03-05 | 90.000 | 111.00 | 90.000 | 103.00 | 103.00 | 4,332,423 |
| 2025-03-04 | 67.000 | 100.00 | 65.000 | 88.000 | 88.000 | 4,124,434 |
| 2025-03-03 | 67.000 | 68.000 | 59.000 | 68.000 | 68.000 | 1,272,170 |
| 2025-02-28 | 70.000 | 71.000 | 64.000 | 67.000 | 67.000 | 3,304,043 |
| 2025-02-27 | 70.000 | 74.000 | 67.000 | 69.000 | 69.000 | 2,089,241 |
| 2025-02-26 | 79.000 | 79.000 | 66.000 | 75.000 | 75.000 | 1,523,747 |
| 2025-02-25 | 80.000 | 82.000 | 65.000 | 79.000 | 79.000 | 783,695 |
| 2025-02-24 | 83.000 | 83.000 | 78.000 | 80.000 | 80.000 | 175,799 |
| 2025-02-21 | 80.000 | 83.000 | 77.000 | 83.000 | 83.000 | 215,894 |
| 2025-02-20 | 84.000 | 84.000 | 80.000 | 80.000 | 80.000 | 102,794 |
| 2025-02-19 | 88.000 | 88.000 | 76.000 | 80.000 | 80.000 | 1,029,676 |
| 2025-02-18 | 82.000 | 92.000 | 68.000 | 87.000 | 87.000 | 2,628,260 |
| 2025-02-17 | 88.000 | 88.000 | 80.000 | 86.000 | 86.000 | 1,134,171 |
| 2025-02-14 | 92.000 | 92.000 | 84.000 | 86.000 | 86.000 | 1,618,570 |
| 2025-02-13 | 93.000 | 96.000 | 90.000 | 92.000 | 92.000 | 1,195,115 |
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.