ArcelorMittal South Africa Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 122.00 | 125.00 | 118.00 | 125.00 | 125.00 | 432,975 |
| 2024-11-13 | 126.00 | 127.00 | 121.00 | 124.00 | 124.00 | 242,395 |
| 2024-11-12 | 132.00 | 132.00 | 124.00 | 126.00 | 126.00 | 1,146,686 |
| 2024-11-11 | 132.00 | 132.00 | 127.00 | 132.00 | 132.00 | 365,186 |
| 2024-11-08 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 279,854 |
| 2024-11-07 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 601,399 |
| 2024-11-06 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 398,818 |
| 2024-11-05 | 135.00 | 137.00 | 129.00 | 131.00 | 131.00 | 862,747 |
| 2024-11-04 | 144.00 | 151.00 | 133.00 | 135.00 | 135.00 | 585,570 |
| 2024-11-01 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | 486,197 |
| 2024-10-31 | 144.00 | 146.00 | 141.00 | 144.00 | 144.00 | 324,333 |
| 2024-10-30 | 158.00 | 158.00 | 136.00 | 147.00 | 147.00 | 915,838 |
| 2024-10-29 | 165.00 | 165.00 | 155.00 | 164.00 | 164.00 | 263,424 |
| 2024-10-28 | 162.00 | 166.00 | 157.00 | 165.00 | 165.00 | 599,098 |
| 2024-10-25 | 168.00 | 169.00 | 160.00 | 162.00 | 162.00 | 154,026 |
| 2024-10-24 | 161.00 | 170.00 | 160.00 | 161.00 | 161.00 | 771,307 |
| 2024-10-23 | 163.00 | 171.00 | 159.00 | 159.00 | 159.00 | 916,161 |
| 2024-10-22 | 155.00 | 177.00 | 155.00 | 163.00 | 163.00 | 1,097,491 |
| 2024-10-21 | 151.00 | 159.00 | 146.00 | 157.00 | 157.00 | 898,478 |
| 2024-10-18 | 123.00 | 155.00 | 120.00 | 147.00 | 147.00 | 3,005,286 |
| 2024-10-17 | 142.00 | 142.00 | 117.00 | 125.00 | 125.00 | 3,723,916 |
| 2024-10-16 | 170.00 | 171.00 | 130.00 | 138.00 | 138.00 | 2,809,655 |
| 2024-10-15 | 187.00 | 188.00 | 161.00 | 164.00 | 164.00 | 948,813 |
| 2024-10-14 | 191.00 | 198.00 | 186.00 | 187.00 | 187.00 | 321,401 |
| 2024-10-11 | 208.00 | 208.00 | 182.00 | 194.00 | 194.00 | 2,719,602 |
| 2024-10-10 | 198.00 | 239.00 | 191.00 | 208.00 | 208.00 | 7,242,416 |
| 2024-10-09 | 163.00 | 205.00 | 162.00 | 191.00 | 191.00 | 2,041,662 |
| 2024-10-08 | 171.00 | 171.00 | 155.00 | 165.00 | 165.00 | 1,469,156 |
| 2024-10-07 | 149.00 | 172.00 | 145.00 | 170.00 | 170.00 | 2,084,570 |
| 2024-10-04 | 139.00 | 151.00 | 137.00 | 147.00 | 147.00 | 2,774,027 |
| 2024-10-03 | 133.00 | 139.00 | 133.00 | 138.00 | 138.00 | 476,523 |
| 2024-10-02 | 131.00 | 138.00 | 128.00 | 137.00 | 137.00 | 1,134,117 |
| 2024-10-01 | 124.00 | 137.00 | 124.00 | 134.00 | 134.00 | 1,141,868 |
| 2024-09-30 | 129.00 | 130.00 | 125.00 | 128.00 | 128.00 | 187,518 |
| 2024-09-27 | 128.00 | 130.00 | 121.00 | 129.00 | 129.00 | 619,747 |
| 2024-09-26 | 118.00 | 128.00 | 118.00 | 120.00 | 120.00 | 1,272,420 |
| 2024-09-25 | 124.00 | 125.00 | 117.00 | 118.00 | 118.00 | 470,041 |
| 2024-09-23 | 117.00 | 124.00 | 117.00 | 117.00 | 117.00 | 212,102 |
| 2024-09-20 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 123,848 |
| 2024-09-19 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 744,503 |
| 2024-09-18 | 120.00 | 125.00 | 119.00 | 120.00 | 120.00 | 215,193 |
| 2024-09-17 | 125.00 | 125.00 | 118.00 | 123.00 | 123.00 | 209,350 |
| 2024-09-16 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 84,013 |
| 2024-09-13 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 42,796 |
| 2024-09-12 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 83,109 |
| 2024-09-11 | 121.00 | 126.00 | 119.00 | 120.00 | 120.00 | 339,498 |
| 2024-09-10 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | 315,154 |
| 2024-09-09 | 129.00 | 130.00 | 122.00 | 126.00 | 126.00 | 55,673 |
| 2024-09-06 | 128.00 | 129.00 | 120.00 | 128.00 | 128.00 | 1,186,200 |
| 2024-09-05 | 129.00 | 129.00 | 125.00 | 128.00 | 128.00 | 554,234 |
| 2024-09-04 | 129.00 | 130.00 | 122.00 | 128.00 | 128.00 | 961,343 |
| 2024-09-03 | 124.00 | 130.00 | 123.00 | 129.00 | 129.00 | 741,693 |
| 2024-09-02 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 1,744,624 |
| 2024-08-30 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 108,612 |
| 2024-08-29 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 80,549 |
| 2024-08-28 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 286,645 |
| 2024-08-27 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | 103,998 |
| 2024-08-26 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 642,532 |
| 2024-08-23 | 121.00 | 124.00 | 119.00 | 123.00 | 123.00 | 102,379 |
| 2024-08-22 | 125.00 | 125.00 | 117.00 | 119.00 | 119.00 | 994,222 |
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.