ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 98.000 | 98.000 | 89.000 | 92.000 | 92.000 | 2,665,258 |
| 2025-02-11 | 95.000 | 100.00 | 94.000 | 95.000 | 95.000 | 1,141,291 |
| 2025-02-10 | 98.000 | 104.00 | 94.000 | 97.000 | 97.000 | 2,489,960 |
| 2025-02-07 | 100.00 | 105.00 | 96.000 | 99.000 | 99.000 | 2,708,599 |
| 2025-02-06 | 107.00 | 115.00 | 93.000 | 98.000 | 98.000 | 9,420,210 |
| 2025-02-05 | 112.00 | 115.00 | 100.00 | 112.00 | 112.00 | 1,244,880 |
| 2025-02-04 | 114.00 | 116.00 | 95.000 | 113.00 | 113.00 | 3,274,596 |
| 2025-02-03 | 120.00 | 125.00 | 111.00 | 117.00 | 117.00 | 1,269,652 |
| 2025-01-31 | 122.00 | 128.00 | 121.00 | 121.00 | 121.00 | 447,780 |
| 2025-01-30 | 128.00 | 128.00 | 122.00 | 127.00 | 127.00 | 304,081 |
| 2025-01-29 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 270,848 |
| 2025-01-28 | 127.00 | 130.00 | 122.00 | 128.00 | 128.00 | 652,357 |
| 2025-01-27 | 129.00 | 131.00 | 124.00 | 130.00 | 130.00 | 417,631 |
| 2025-01-24 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 311,073 |
| 2025-01-23 | 130.00 | 132.00 | 125.00 | 126.00 | 126.00 | 1,484,770 |
| 2025-01-22 | 126.00 | 129.00 | 122.00 | 128.00 | 128.00 | 353,272 |
| 2025-01-21 | 129.00 | 131.00 | 125.00 | 125.00 | 125.00 | 1,065,412 |
| 2025-01-20 | 132.00 | 132.00 | 120.00 | 127.00 | 127.00 | 333,036 |
| 2025-01-17 | 126.00 | 132.00 | 120.00 | 132.00 | 132.00 | 1,016,281 |
| 2025-01-16 | 127.00 | 128.00 | 119.00 | 126.00 | 126.00 | 150,185 |
| 2025-01-15 | 123.00 | 127.00 | 119.00 | 122.00 | 122.00 | 467,910 |
| 2025-01-14 | 112.00 | 123.00 | 112.00 | 122.00 | 122.00 | 329,219 |
| 2025-01-13 | 122.00 | 122.00 | 112.00 | 117.00 | 117.00 | 484,425 |
| 2025-01-10 | 128.00 | 128.00 | 122.00 | 122.00 | 122.00 | 521,468 |
| 2025-01-09 | 124.00 | 130.00 | 122.00 | 128.00 | 128.00 | 968,653 |
| 2025-01-08 | 115.00 | 135.00 | 115.00 | 129.00 | 129.00 | 1,857,190 |
| 2025-01-07 | 108.00 | 120.00 | 91.000 | 115.00 | 115.00 | 2,558,230 |
| 2025-01-06 | 140.00 | 146.00 | 95.000 | 109.00 | 109.00 | 6,197,024 |
| 2025-01-03 | 134.00 | 153.00 | 131.00 | 150.00 | 150.00 | 886,492 |
| 2025-01-02 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | 109,978 |
| 2024-12-31 | 130.00 | 134.00 | 129.00 | 134.00 | 134.00 | 20,180 |
| 2024-12-30 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 688,353 |
| 2024-12-27 | 129.00 | 135.00 | 128.00 | 133.00 | 133.00 | 107,704 |
| 2024-12-24 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 2,918 |
| 2024-12-23 | 134.00 | 134.00 | 127.00 | 132.00 | 132.00 | 109,232 |
| 2024-12-20 | 134.00 | 135.00 | 127.00 | 130.00 | 130.00 | 190,587 |
| 2024-12-19 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 146,652 |
| 2024-12-18 | 127.00 | 134.00 | 127.00 | 132.00 | 132.00 | 317,055 |
| 2024-12-17 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 147,154 |
| 2024-12-13 | 131.00 | 135.00 | 127.00 | 127.00 | 127.00 | 433,563 |
| 2024-12-12 | 134.00 | 135.00 | 131.00 | 135.00 | 135.00 | 116,776 |
| 2024-12-11 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 346,484 |
| 2024-12-10 | 133.00 | 134.00 | 125.00 | 133.00 | 133.00 | 197,538 |
| 2024-12-09 | 138.00 | 142.00 | 127.00 | 133.00 | 133.00 | 358,845 |
| 2024-12-06 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 258,801 |
| 2024-12-05 | 148.00 | 151.00 | 140.00 | 142.00 | 142.00 | 888,372 |
| 2024-12-04 | 137.00 | 149.00 | 132.00 | 149.00 | 149.00 | 714,658 |
| 2024-12-03 | 135.00 | 138.00 | 130.00 | 136.00 | 136.00 | 621,922 |
| 2024-12-02 | 133.00 | 135.00 | 128.00 | 132.00 | 132.00 | 150,473 |
| 2024-11-29 | 128.00 | 132.00 | 123.00 | 131.00 | 131.00 | 823,887 |
| 2024-11-28 | 128.00 | 129.00 | 123.00 | 127.00 | 127.00 | 482,099 |
| 2024-11-27 | 121.00 | 128.00 | 120.00 | 124.00 | 124.00 | 163,140 |
| 2024-11-26 | 126.00 | 126.00 | 121.00 | 126.00 | 126.00 | 63,597 |
| 2024-11-25 | 125.00 | 126.00 | 121.00 | 126.00 | 126.00 | 156,579 |
| 2024-11-22 | 126.00 | 127.00 | 121.00 | 126.00 | 126.00 | 46,236 |
| 2024-11-21 | 123.00 | 129.00 | 120.00 | 121.00 | 121.00 | 419,804 |
| 2024-11-20 | 125.00 | 127.00 | 120.00 | 124.00 | 124.00 | 402,619 |
| 2024-11-19 | 131.00 | 132.00 | 121.00 | 122.00 | 122.00 | 296,779 |
| 2024-11-18 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 366,463 |
| 2024-11-15 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 1,720,174 |
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.