ArcelorMittal South Africa Limited (ACL.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 12:45PM SAST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 108.00 | 110.00 | 104.00 | 109.00 | 109.00 | 74,732 |
| Jun 04, 2024 | 111.00 | 112.00 | 105.00 | 109.00 | 109.00 | 366,993 |
| Jun 03, 2024 | 111.00 | 111.00 | 105.00 | 110.00 | 110.00 | 672,277 |
| May 31, 2024 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 332,141 |
| May 30, 2024 | 111.00 | 113.00 | 106.00 | 109.00 | 109.00 | 169,444 |
| May 28, 2024 | 113.00 | 115.00 | 109.00 | 112.00 | 112.00 | 1,978,656 |
| May 27, 2024 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 377,318 |
| May 24, 2024 | 113.00 | 118.00 | 112.00 | 113.00 | 113.00 | 101,709 |
| May 23, 2024 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | 392,934 |
| May 22, 2024 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | 361,758 |
| May 21, 2024 | 116.00 | 118.00 | 111.00 | 115.00 | 115.00 | 203,524 |
| May 20, 2024 | 112.00 | 116.00 | 110.00 | 112.00 | 112.00 | 483,674 |
| May 17, 2024 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 118,787 |
| May 16, 2024 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 215,076 |
| May 15, 2024 | 113.00 | 116.00 | 111.00 | 115.00 | 115.00 | 294,463 |
| May 14, 2024 | 112.00 | 116.00 | 111.00 | 112.00 | 112.00 | 212,111 |
| May 13, 2024 | 117.00 | 117.00 | 111.00 | 112.00 | 112.00 | 223,560 |
| May 10, 2024 | 114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 244,662 |
| May 09, 2024 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 226,603 |
| May 08, 2024 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 112,107 |
| May 07, 2024 | 119.00 | 119.00 | 115.00 | 119.00 | 119.00 | 57,263 |
| May 06, 2024 | 120.00 | 122.00 | 116.00 | 120.00 | 120.00 | 52,428 |
| May 03, 2024 | 114.00 | 122.00 | 114.00 | 120.00 | 120.00 | 386,763 |
| May 02, 2024 | 116.00 | 120.00 | 112.00 | 117.00 | 117.00 | 157,528 |
| Apr 30, 2024 | 119.00 | 120.00 | 116.00 | 120.00 | 120.00 | 33,489 |
| Apr 29, 2024 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 215,555 |
| Apr 26, 2024 | 115.00 | 124.00 | 116.00 | 120.00 | 120.00 | 155,718 |
| Apr 25, 2024 | 121.00 | 123.00 | 116.00 | 117.00 | 117.00 | 207,460 |
| Apr 24, 2024 | 114.00 | 121.00 | 114.00 | 120.00 | 120.00 | 140,022 |
| Apr 23, 2024 | 117.00 | 119.00 | 112.00 | 117.00 | 117.00 | 214,433 |
| Apr 22, 2024 | 115.00 | 119.00 | 113.00 | 119.00 | 119.00 | 57,870 |
| Apr 19, 2024 | 118.00 | 121.00 | 114.00 | 119.00 | 119.00 | 287,678 |
| Apr 18, 2024 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | 175,891 |
| Apr 17, 2024 | 116.00 | 121.00 | 115.00 | 121.00 | 121.00 | 247,019 |
| Apr 16, 2024 | 118.00 | 124.00 | 115.00 | 116.00 | 116.00 | 257,355 |
| Apr 15, 2024 | 125.00 | 126.00 | 117.00 | 121.00 | 121.00 | 346,287 |
| Apr 12, 2024 | 125.00 | 127.00 | 120.00 | 122.00 | 122.00 | 69,440 |
| Apr 11, 2024 | 125.00 | 126.00 | 120.00 | 124.00 | 124.00 | 249,646 |
| Apr 10, 2024 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 470,420 |
| Apr 09, 2024 | 116.00 | 122.00 | 113.00 | 122.00 | 122.00 | 1,026,127 |
| Apr 08, 2024 | 122.00 | 123.00 | 115.00 | 120.00 | 120.00 | 153,056 |
| Apr 05, 2024 | 116.00 | 122.00 | 116.00 | 120.00 | 120.00 | 153,298 |
| Apr 04, 2024 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 90,939 |
| Apr 03, 2024 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | 84,379 |
| Apr 02, 2024 | 111.00 | 118.00 | 111.00 | 114.00 | 114.00 | 169,592 |
| Mar 28, 2024 | 117.00 | 117.00 | 110.00 | 112.00 | 112.00 | 977,343 |
| Mar 27, 2024 | 118.00 | 121.00 | 116.00 | 120.00 | 120.00 | 17,981 |
| Mar 26, 2024 | 118.00 | 121.00 | 115.00 | 120.00 | 120.00 | 249,273 |
| Mar 25, 2024 | 121.00 | 122.00 | 115.00 | 122.00 | 122.00 | 174,641 |
| Mar 22, 2024 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 220,051 |
| Mar 20, 2024 | 117.00 | 123.00 | 115.00 | 121.00 | 121.00 | 338,436 |
| Mar 19, 2024 | 124.00 | 124.00 | 117.00 | 119.00 | 119.00 | 293,735 |
| Mar 18, 2024 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 377,792 |
| Mar 15, 2024 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 399,506 |
| Mar 14, 2024 | 127.00 | 128.00 | 122.00 | 124.00 | 124.00 | 206,737 |
| Mar 13, 2024 | 117.00 | 129.00 | 117.00 | 122.00 | 122.00 | 291,458 |
| Mar 12, 2024 | 122.00 | 122.00 | 114.00 | 122.00 | 122.00 | 571,850 |
| Mar 11, 2024 | 124.00 | 129.00 | 122.00 | 122.00 | 122.00 | 109,092 |
| Mar 08, 2024 | 128.00 | 133.00 | 124.00 | 125.00 | 125.00 | 159,136 |
| Mar 07, 2024 | 132.00 | 135.00 | 127.00 | 130.00 | 130.00 | 222,610 |
| Mar 06, 2024 | 134.00 | 134.00 | 124.00 | 133.00 | 133.00 | 339,338 |
| Mar 05, 2024 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 247,292 |
| Mar 04, 2024 | 136.00 | 136.00 | 129.00 | 131.00 | 131.00 | 113,741 |
| Mar 01, 2024 | 135.00 | 135.00 | 126.00 | 135.00 | 135.00 | 407,012 |
| Feb 29, 2024 | 141.00 | 141.00 | 130.00 | 131.00 | 131.00 | 81,382 |
| Feb 28, 2024 | 136.00 | 143.00 | 134.00 | 135.00 | 135.00 | 523,974 |
| Feb 27, 2024 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 373,158 |
| Feb 26, 2024 | 141.00 | 145.00 | 133.00 | 137.00 | 137.00 | 476,354 |
| Feb 23, 2024 | 144.00 | 147.00 | 139.00 | 139.00 | 139.00 | 469,803 |
| Feb 22, 2024 | 144.00 | 150.00 | 137.00 | 141.00 | 141.00 | 1,909,154 |
| Feb 21, 2024 | 126.00 | 144.00 | 121.00 | 140.00 | 140.00 | 1,359,708 |
| Feb 20, 2024 | 116.00 | 126.00 | 110.00 | 125.00 | 125.00 | 789,781 |
| Feb 19, 2024 | 110.00 | 116.00 | 109.00 | 116.00 | 116.00 | 365,499 |
| Feb 16, 2024 | 113.00 | 121.00 | 109.00 | 115.00 | 115.00 | 1,533,275 |
| Feb 15, 2024 | 101.00 | 116.00 | 90.00 | 115.00 | 115.00 | 2,679,446 |
| Feb 14, 2024 | 100.00 | 101.00 | 86.00 | 101.00 | 101.00 | 2,492,314 |
| Feb 13, 2024 | 110.00 | 107.00 | 95.00 | 100.00 | 100.00 | 2,115,771 |
| Feb 12, 2024 | 120.00 | 120.00 | 103.00 | 106.00 | 106.00 | 1,274,730 |
| Feb 09, 2024 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 324,149 |
| Feb 08, 2024 | 120.00 | 125.00 | 116.00 | 120.00 | 120.00 | 1,246,984 |
| Feb 07, 2024 | 126.00 | 128.00 | 118.00 | 120.00 | 120.00 | 684,084 |
| Feb 06, 2024 | 128.00 | 132.00 | 120.00 | 120.00 | 120.00 | 378,417 |
| Feb 05, 2024 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | 510,127 |
| Feb 02, 2024 | 127.00 | 131.00 | 122.00 | 126.00 | 126.00 | 268,075 |
| Feb 01, 2024 | 122.00 | 127.00 | 122.00 | 122.00 | 122.00 | 115,381 |
| Jan 31, 2024 | 128.00 | 133.00 | 121.00 | 123.00 | 123.00 | 344,171 |
| Jan 30, 2024 | 135.00 | 142.00 | 127.00 | 134.00 | 134.00 | 963,576 |
| Jan 29, 2024 | 149.00 | 149.00 | 134.00 | 146.00 | 146.00 | 1,283,606 |
| Jan 26, 2024 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 79,635 |
| Jan 25, 2024 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 164,449 |
| Jan 24, 2024 | 150.00 | 150.00 | 143.00 | 150.00 | 150.00 | 156,315 |
| Jan 23, 2024 | 153.00 | 159.00 | 147.00 | 147.00 | 147.00 | 324,123 |
| Jan 22, 2024 | 151.00 | 161.00 | 151.00 | 159.00 | 159.00 | 264,059 |
| Jan 19, 2024 | 162.00 | 161.00 | 151.00 | 154.00 | 154.00 | 190,530 |
| Jan 18, 2024 | 159.00 | 162.00 | 155.00 | 158.00 | 158.00 | 286,489 |
| Jan 17, 2024 | 155.00 | 160.00 | 154.00 | 159.00 | 159.00 | 254,641 |
| Jan 16, 2024 | 160.00 | 161.00 | 153.00 | 160.00 | 160.00 | 217,649 |
| Jan 15, 2024 | 160.00 | 161.00 | 153.00 | 161.00 | 161.00 | 159,339 |
| Jan 12, 2024 | 160.00 | 162.00 | 153.00 | 157.00 | 157.00 | 443,179 |
| Jan 11, 2024 | 153.00 | 161.00 | 147.00 | 159.00 | 159.00 | 1,175,121 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.