ArcelorMittal S.A. (AMSYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

26.89

-0.73

(-2.64%)

At close: 03:59PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	26.89	26.89	26.89	26.89	26.89	352,000
May 16, 2024	0.253 Dividend
May 15, 2024	26.89	26.89	26.89	26.89	26.64	-
May 14, 2024	26.89	26.89	26.89	26.89	26.64	-
May 13, 2024	26.89	26.89	26.89	26.89	26.64	80,000
May 10, 2024	26.89	26.89	26.89	26.89	26.64	1,900
May 09, 2024	26.89	26.89	26.89	26.89	26.64	-
May 08, 2024	26.89	26.89	26.89	26.89	26.64	-
May 07, 2024	26.89	26.89	26.89	26.89	26.64	600
May 06, 2024	26.89	26.89	26.89	26.89	26.64	-
May 03, 2024	26.89	26.89	26.89	26.89	26.64	80,000
May 02, 2024	26.89	26.89	26.89	26.89	26.64	-
May 01, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 30, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 29, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 26, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 25, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 24, 2024	26.89	26.89	26.89	26.89	26.64	900
Apr 23, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 22, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 19, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 18, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 17, 2024	26.89	26.89	26.89	26.89	26.64	65,000
Apr 16, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 15, 2024	26.89	26.89	26.89	26.89	26.64	-
Apr 12, 2024	27.13	27.13	26.89	26.89	26.64	200
Apr 11, 2024	27.62	27.62	27.62	27.62	27.36	-
Apr 10, 2024	27.62	27.62	27.62	27.62	27.36	-
Apr 09, 2024	27.62	27.62	27.62	27.62	27.36	-
Apr 08, 2024	27.62	27.62	27.62	27.62	27.36	-
Apr 05, 2024	27.62	27.62	27.62	27.62	27.36	-
Apr 04, 2024	27.62	27.62	27.62	27.62	27.36	-
Apr 03, 2024	27.62	27.62	27.62	27.62	27.36	90,400
Apr 02, 2024	27.62	27.62	27.62	27.62	27.36	1,800
Apr 01, 2024	27.60	27.60	27.60	27.60	27.34	-
Mar 28, 2024	27.60	27.60	27.60	27.60	27.34	2,000
Mar 27, 2024	27.60	27.60	27.60	27.60	27.34	500
Mar 26, 2024	26.37	26.37	26.37	26.37	26.12	-
Mar 25, 2024	26.37	26.37	26.37	26.37	26.12	-
Mar 22, 2024	26.37	26.37	26.37	26.37	26.12	-
Mar 21, 2024	26.37	26.37	26.37	26.37	26.12	49,000
Mar 20, 2024	26.37	26.37	26.37	26.37	26.12	900
Mar 19, 2024	26.37	26.37	26.37	26.37	26.12	100
Mar 18, 2024	26.40	26.40	26.40	26.40	26.15	-
Mar 15, 2024	26.40	26.40	26.40	26.40	26.15	100
Mar 14, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 13, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 12, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 11, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 08, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 07, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 06, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 05, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 04, 2024	26.64	26.64	26.64	26.64	26.39	-
Mar 01, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 29, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 28, 2024	26.64	26.64	26.64	26.64	26.39	100,000
Feb 27, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 26, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 23, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 22, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 21, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 20, 2024	26.64	26.64	26.64	26.64	26.39	80,000
Feb 16, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 15, 2024	26.64	26.64	26.64	26.64	26.39	-
Feb 14, 2024	26.64	26.64	26.64	26.64	26.39	200
Feb 13, 2024	27.30	27.30	27.30	27.30	27.04	-
Feb 12, 2024	27.30	27.30	27.30	27.30	27.04	110,000
Feb 09, 2024	27.30	27.30	27.30	27.30	27.04	21,300
Feb 08, 2024	27.30	27.30	27.30	27.30	27.04	-
Feb 07, 2024	27.30	27.30	27.30	27.30	27.04	4,200
Feb 06, 2024	27.52	27.52	27.52	27.52	27.26	-
Feb 05, 2024	27.52	27.52	27.52	27.52	27.26	-
Feb 02, 2024	27.52	27.52	27.52	27.52	27.26	300
Feb 01, 2024	27.34	27.34	27.34	27.34	27.08	112,900
Jan 31, 2024	27.34	27.34	27.34	27.34	27.08	60,000
Jan 30, 2024	27.34	27.34	27.34	27.34	27.08	-
Jan 29, 2024	27.34	27.34	27.34	27.34	27.08	-
Jan 26, 2024	27.34	27.34	27.34	27.34	27.08	-
Jan 25, 2024	27.34	27.34	27.34	27.34	27.08	50,000
Jan 24, 2024	27.34	27.34	27.34	27.34	27.08	200
Jan 23, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 22, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 19, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 18, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 17, 2024	28.73	28.73	28.73	28.73	28.46	1,000
Jan 16, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 12, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 11, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 10, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 09, 2024	28.73	28.73	28.73	28.73	28.46	46,100
Jan 08, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 05, 2024	28.73	28.73	28.73	28.73	28.46	-
Jan 04, 2024	28.73	28.73	28.73	28.73	28.46	160,000
Jan 03, 2024	28.73	28.73	28.73	28.73	28.46	30,100
Jan 02, 2024	28.73	28.73	28.73	28.73	28.46	-
Dec 29, 2023	28.73	28.73	28.73	28.73	28.46	200
Dec 28, 2023	26.29	26.29	26.29	26.29	26.04	-
Dec 27, 2023	26.29	26.29	26.29	26.29	26.04	-
Dec 26, 2023	26.29	26.29	26.29	26.29	26.04	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,309.46+2,467.09(+2.78%)

ArcelorMittal S.A. (AMSYF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,309.46
+2,467.09(+2.78%)